| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2004 | INR | 30.5 | 31.5 | 29.25 | 29.3 | 29.3 | -1.4 (-4.56%) | 6,750 |
| 19 Jan 2004 | INR | 30.05 | 32.85 | 29.8 | 30.7 | 30.7 | -0.65 (-2.07%) | 8,032 |
| 16 Jan 2004 | INR | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.6 (-4.86%) | 12,415 |
| 15 Jan 2004 | INR | 35.95 | 35.95 | 32.95 | 32.95 | 32.95 | -1.7 (-4.91%) | 5,150 |
| 14 Jan 2004 | INR | 37 | 37 | 33.6 | 34.65 | 34.65 | -0.7 (-1.98%) | 14,253 |
| 13 Jan 2004 | INR | 39 | 39 | 35.35 | 35.35 | 35.35 | -1.85 (-4.97%) | 7,950 |
| 12 Jan 2004 | INR | 41.1 | 41.1 | 37.2 | 37.2 | 37.2 | -1.95 (-4.98%) | 43,471 |
| 9 Jan 2004 | INR | 38.5 | 39.15 | 38.5 | 39.15 | 39.15 | +1.85 (+4.96%) | 34,448 |
| 8 Jan 2004 | INR | 36.45 | 37.3 | 35.6 | 37.3 | 37.3 | +1.75 (+4.92%) | 21,552 |
| 7 Jan 2004 | INR | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -1.85 (-4.95%) | 1,200 |
| 6 Jan 2004 | INR | 37.65 | 37.7 | 37.4 | 37.4 | 37.4 | -1.95 (-4.96%) | 1,324 |
| 5 Jan 2004 | INR | 38.35 | 39.35 | 35.65 | 39.35 | 39.35 | +1.85 (+4.93%) | 26,475 |
| 2 Jan 2004 | INR | 35.5 | 38.05 | 35.5 | 37.5 | 37.5 | +1.2 (+3.31%) | 5,525 |
| 1 Jan 2004 | INR | 33.2 | 36.3 | 33.2 | 36.3 | 36.3 | +1.7 (+4.91%) | 12,210 |
| 31 Dec 2003 | INR | 36 | 36 | 34.6 | 34.6 | 34.6 | -1.8 (-4.95%) | 7,881 |
| 30 Dec 2003 | INR | 38 | 38.5 | 36.4 | 36.4 | 36.4 | -1.9 (-4.96%) | 18,145 |
| 29 Dec 2003 | INR | 41.4 | 42.1 | 38.1 | 38.3 | 38.3 | -1.8 (-4.49%) | 94,852 |
| 26 Dec 2003 | INR | 39.7 | 40.1 | 38.1 | 40.1 | 40.1 | +1.9 (+4.97%) | 58,312 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 38.2 | 38.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 38.2 | 38.2 | 36.5 | 38.2 | 38.2 | +1.8 (+4.95%) | 84,903 |
| 23 Dec 2003 | INR | 36.4 | 36.4 | 35.15 | 36.4 | 36.4 | +1.7 (+4.90%) | 88,008 |
| 22 Dec 2003 | INR | 34.65 | 34.7 | 34 | 34.7 | 34.7 | +1.65 (+4.99%) | 46,705 |
| 19 Dec 2003 | INR | 33.8 | 33.8 | 32.55 | 33.05 | 33.05 | +0.85 (+2.64%) | 123,956 |
| 18 Dec 2003 | INR | 29.2 | 32.2 | 29.2 | 32.2 | 32.2 | +1.5 (+4.89%) | 5,598 |
| 17 Dec 2003 | INR | 30.75 | 30.75 | 29.15 | 30.7 | 30.7 | +1.2 (+4.07%) | 4,000 |
| 16 Dec 2003 | INR | 30 | 30 | 29.05 | 29.5 | 29.5 | +0.5 (+1.72%) | 2,175 |
| 15 Dec 2003 | INR | 29.9 | 29.9 | 28.2 | 29 | 29 | +0.5 (+1.75%) | 8,000 |
| 12 Dec 2003 | INR | 28.25 | 29.6 | 28 | 28.5 | 28.5 | -0.5 (-1.72%) | 3,910 |
| 11 Dec 2003 | INR | 28.2 | 29.6 | 28.15 | 29 | 29 | -0.1 (-0.34%) | 4,650 |
| 10 Dec 2003 | INR | 29.7 | 29.75 | 28.55 | 29.1 | 29.1 | -0.15 (-0.51%) | 5,470 |
