| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2004 | INR | 48 | 49.9 | 47.05 | 49.7 | 2.2089 | +1.7 (+3.54%) | 3,632 |
| 22 Jan 2004 | INR | 48.1 | 48.5 | 45.1 | 48 | 2.1333 | -0.45 (-0.93%) | 4,990 |
| 21 Jan 2004 | INR | 51 | 52.5 | 48.1 | 48.45 | 2.1533 | -5.55 (-10.28%) | 7,720 |
| 20 Jan 2004 | INR | 52.75 | 54.5 | 52.75 | 54 | 2.4 | -0.3 (-0.55%) | 10,286 |
| 19 Jan 2004 | INR | 53.6 | 54.4 | 51.7 | 54.3 | 2.4133 | +1.15 (+2.16%) | 5,855 |
| 16 Jan 2004 | INR | 51.5 | 54.2 | 51.5 | 53.15 | 2.3622 | +1.1 (+2.11%) | 9,710 |
| 15 Jan 2004 | INR | 51.75 | 53.25 | 51 | 52.05 | 2.3133 | +0.8 (+1.56%) | 2,550 |
| 14 Jan 2004 | INR | 51.9 | 54.45 | 51 | 51.25 | 2.2778 | -0.75 (-1.44%) | 9,105 |
| 13 Jan 2004 | INR | 53.45 | 53.45 | 51.55 | 52 | 2.3111 | -0.5 (-0.95%) | 2,800 |
| 12 Jan 2004 | INR | 63.95 | 63.95 | 52 | 52.5 | 2.3333 | -0.95 (-1.78%) | 4,521 |
| 9 Jan 2004 | INR | 55 | 55.95 | 53 | 53.45 | 2.3756 | +0.05 (+0.09%) | 6,020 |
| 8 Jan 2004 | INR | 56.25 | 56.25 | 52 | 53.4 | 2.3733 | +1.1 (+2.10%) | 5,690 |
| 7 Jan 2004 | INR | 52.05 | 53.1 | 50.65 | 52.3 | 2.3244 | -2.8 (-5.08%) | 5,750 |
| 6 Jan 2004 | INR | 54.5 | 57 | 54.2 | 55.1 | 2.4489 | -2.15 (-3.76%) | 4,905 |
| 5 Jan 2004 | INR | 58 | 59.75 | 57.1 | 57.25 | 2.5444 | -0.7 (-1.21%) | 7,400 |
| 2 Jan 2004 | INR | 59 | 59 | 57.2 | 57.95 | 2.5756 | -0.3 (-0.52%) | 6,846 |
| 1 Jan 2004 | INR | 57 | 58.95 | 57 | 58.25 | 2.5889 | +2.95 (+5.33%) | 7,345 |
| 31 Dec 2003 | INR | 60 | 60 | 55.25 | 55.3 | 2.4578 | -3.55 (-6.03%) | 9,455 |
| 30 Dec 2003 | INR | 70.9 | 70.9 | 57 | 58.85 | 2.6156 | -3.2 (-5.16%) | 18,043 |
| 29 Dec 2003 | INR | 61 | 64.85 | 60.5 | 62.05 | 2.7578 | +3.1 (+5.26%) | 24,227 |
| 26 Dec 2003 | INR | 57 | 59 | 57 | 58.95 | 2.62 | +0.2 (+0.34%) | 7,546 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 58.75 | 2.6111 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 58 | 59.4 | 58 | 58.75 | 2.6111 | +1.75 (+3.07%) | 7,352 |
| 23 Dec 2003 | INR | 58.9 | 59.5 | 57 | 57 | 2.5333 | -1.05 (-1.81%) | 8,991 |
| 22 Dec 2003 | INR | 59.75 | 59.9 | 57 | 58.05 | 2.58 | -0.15 (-0.26%) | 4,990 |
| 19 Dec 2003 | INR | 61 | 62 | 57.3 | 58.2 | 2.5867 | -0.1 (-0.17%) | 16,949 |
| 18 Dec 2003 | INR | 54.95 | 63.5 | 54.95 | 58.3 | 2.5911 | +3.35 (+6.10%) | 23,056 |
| 17 Dec 2003 | INR | 55 | 56 | 54 | 54.95 | 2.4422 | +0.55 (+1.01%) | 4,950 |
| 16 Dec 2003 | INR | 55.9 | 56 | 53.55 | 54.4 | 2.4178 | +0.2 (+0.37%) | 3,380 |
| 15 Dec 2003 | INR | 54.5 | 55 | 53.9 | 54.2 | 2.4089 | +1.15 (+2.17%) | 6,581 |
