| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2004 | INR | 15.05 | 15.05 | 15 | 15 | 3 | 0.0 (0.0%) | 1,050 |
| 9 Jan 2004 | INR | 14.9 | 15 | 14.75 | 15 | 3 | +0.7 (+4.90%) | 2,525 |
| 8 Jan 2004 | INR | 14.5 | 14.5 | 14.3 | 14.3 | 2.86 | +0.4 (+2.88%) | 3,100 |
| 7 Jan 2004 | INR | 14.5 | 14.5 | 13.56 | 13.9 | 2.78 | -0.5 (-3.47%) | 3,500 |
| 6 Jan 2004 | INR | 15.05 | 15.05 | 14 | 14.4 | 2.88 | -0.36 (-2.44%) | 1,400 |
| 5 Jan 2004 | INR | 16 | 16 | 14.7 | 14.76 | 2.952 | -0.84 (-5.38%) | 1,200 |
| 2 Jan 2004 | INR | 16 | 16.25 | 15.25 | 15.6 | 3.12 | -0.4 (-2.50%) | 4,160 |
| 1 Jan 2004 | INR | 15 | 16.3 | 15 | 16 | 3.2 | +1.35 (+9.22%) | 8,904 |
| 31 Dec 2003 | INR | 15.25 | 15.25 | 14.4 | 14.65 | 2.93 | -0.65 (-4.25%) | 1,750 |
| 30 Dec 2003 | INR | 16 | 16 | 15.1 | 15.3 | 3.06 | -1.2 (-7.27%) | 2,251 |
| 29 Dec 2003 | INR | 16 | 16.5 | 16 | 16.5 | 3.3 | +0.6 (+3.77%) | 3,850 |
| 26 Dec 2003 | INR | 16.5 | 16.5 | 15.3 | 15.9 | 3.18 | +0.6 (+3.92%) | 1,245 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 15.3 | 3.06 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 16.25 | 16.25 | 15 | 15.3 | 3.06 | -0.8 (-4.97%) | 2,400 |
| 23 Dec 2003 | INR | 16.15 | 16.7 | 16.1 | 16.1 | 3.22 | -0.15 (-0.92%) | 2,500 |
| 22 Dec 2003 | INR | 16 | 17 | 16 | 16.25 | 3.25 | +0.15 (+0.93%) | 375 |
| 19 Dec 2003 | INR | 16.1 | 16.5 | 16.1 | 16.1 | 3.22 | -0.25 (-1.53%) | 1,806 |
| 18 Dec 2003 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 3.27 | -1 (-5.76%) | 150 |
| 17 Dec 2003 | INR | 17.1 | 17.35 | 16.55 | 17.35 | 3.47 | +0.25 (+1.46%) | 1,730 |
| 16 Dec 2003 | INR | 17.1 | 17.65 | 17.1 | 17.1 | 3.42 | -0.51 (-2.90%) | 2,450 |
| 15 Dec 2003 | INR | 16.7 | 17.9 | 16.7 | 17.61 | 3.522 | +0.91 (+5.45%) | 2,016 |
| 12 Dec 2003 | INR | 16.85 | 16.85 | 15.75 | 16.7 | 3.34 | +0.16 (+0.97%) | 710 |
| 11 Dec 2003 | INR | 16.5 | 17.25 | 16 | 16.54 | 3.308 | -0.19 (-1.14%) | 6,300 |
| 10 Dec 2003 | INR | 14.07 | 17 | 14.05 | 16.73 | 3.346 | +1.77 (+11.83%) | 5,576 |
| 9 Dec 2003 | INR | 16 | 16 | 13.56 | 14.96 | 2.992 | +0.17 (+1.15%) | 5,075 |
| 8 Dec 2003 | INR | 14.75 | 14.79 | 13.75 | 14.79 | 2.958 | -0.21 (-1.40%) | 450 |
| 5 Dec 2003 | INR | 14 | 15 | 12.35 | 15 | 3 | +1 (+7.14%) | 2,460 |
| 4 Dec 2003 | INR | 13.55 | 14.45 | 13.55 | 14 | 2.8 | +0.1 (+0.72%) | 1,425 |
| 3 Dec 2003 | INR | 13.29 | 14.59 | 13.25 | 13.9 | 2.78 | +1.07 (+8.34%) | 2,254 |
| 2 Dec 2003 | INR | 12 | 12.83 | 12 | 12.83 | 2.566 | +0.47 (+3.80%) | 300 |
