| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2004 | INR | 15.8 | 15.85 | 15.1 | 15.75 | 3.15 | -0.1 (-0.63%) | 2,545 |
| 22 Jan 2004 | INR | 16.65 | 16.75 | 15.85 | 15.85 | 3.17 | -0.8 (-4.80%) | 4,354 |
| 21 Jan 2004 | INR | 16.2 | 17.9 | 16.2 | 16.65 | 3.33 | -0.4 (-2.35%) | 3,304 |
| 20 Jan 2004 | INR | 17.25 | 17.6 | 17 | 17.05 | 3.41 | -0.5 (-2.85%) | 2,947 |
| 19 Jan 2004 | INR | 17.15 | 18 | 17.15 | 17.55 | 3.51 | -0.45 (-2.50%) | 3,499 |
| 16 Jan 2004 | INR | 18.9 | 18.9 | 17.5 | 18 | 3.6 | -0.25 (-1.37%) | 3,431 |
| 15 Jan 2004 | INR | 18.7 | 19 | 18.05 | 18.25 | 3.65 | -0.4 (-2.14%) | 4,755 |
| 14 Jan 2004 | INR | 19.25 | 19.25 | 18.3 | 18.65 | 3.73 | -0.3 (-1.58%) | 10,428 |
| 13 Jan 2004 | INR | 18.3 | 19.2 | 18.3 | 18.95 | 3.79 | +0.1 (+0.53%) | 5,587 |
| 12 Jan 2004 | INR | 19 | 19.2 | 18.3 | 18.85 | 3.77 | +0.55 (+3.01%) | 9,970 |
| 9 Jan 2004 | INR | 18.2 | 18.85 | 18.2 | 18.3 | 3.66 | -0.8 (-4.19%) | 7,078 |
| 8 Jan 2004 | INR | 19 | 20 | 18.35 | 19.1 | 3.82 | -0.2 (-1.04%) | 24,926 |
| 7 Jan 2004 | INR | 19 | 20.4 | 18.7 | 19.3 | 3.86 | -0.3 (-1.53%) | 13,181 |
| 6 Jan 2004 | INR | 20 | 20.8 | 19.2 | 19.6 | 3.92 | -0.25 (-1.26%) | 21,470 |
| 5 Jan 2004 | INR | 18.85 | 19.85 | 18.65 | 19.85 | 3.97 | +0.9 (+4.75%) | 20,844 |
| 2 Jan 2004 | INR | 18 | 18.95 | 18 | 18.95 | 3.79 | +0.9 (+4.99%) | 15,572 |
| 1 Jan 2004 | INR | 17.8 | 18.5 | 17.8 | 18.05 | 3.61 | +0.3 (+1.69%) | 10,706 |
| 31 Dec 2003 | INR | 17.75 | 18.4 | 17.75 | 17.75 | 3.55 | -0.25 (-1.39%) | 22,563 |
| 30 Dec 2003 | INR | 18.25 | 18.5 | 17.75 | 18 | 3.6 | -0.25 (-1.37%) | 51,804 |
| 29 Dec 2003 | INR | 17.95 | 18.65 | 17.95 | 18.25 | 3.65 | +0.25 (+1.39%) | 41,709 |
| 26 Dec 2003 | INR | 17.05 | 18.2 | 17.05 | 18 | 3.6 | +0.5 (+2.86%) | 35,227 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 17.5 | 3.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 18 | 18.2 | 17 | 17.5 | 3.5 | +0.15 (+0.86%) | 13,116 |
| 23 Dec 2003 | INR | 18.25 | 18.5 | 17.35 | 17.35 | 3.47 | -0.9 (-4.93%) | 8,325 |
| 22 Dec 2003 | INR | 18.05 | 19 | 18.05 | 18.25 | 3.65 | -0.7 (-3.69%) | 11,119 |
| 19 Dec 2003 | INR | 18.95 | 18.95 | 17.25 | 18.95 | 3.79 | +0.9 (+4.99%) | 31,001 |
| 18 Dec 2003 | INR | 18 | 18.05 | 17.3 | 18.05 | 3.61 | +0.85 (+4.94%) | 8,789 |
| 17 Dec 2003 | INR | 18.1 | 18.1 | 17.15 | 17.2 | 3.44 | -0.8 (-4.44%) | 6,773 |
| 16 Dec 2003 | INR | 18.75 | 19.3 | 18 | 18 | 3.6 | -0.8 (-4.26%) | 18,752 |
| 15 Dec 2003 | INR | 18.7 | 19.05 | 18.5 | 18.8 | 3.76 | +0.35 (+1.90%) | 26,697 |
