| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2004 | INR | 10.8 | 11.3 | 10 | 11.27 | 11.27 | +0.87 (+8.37%) | 4,700 |
| 22 Jan 2004 | INR | 10.25 | 11 | 10.25 | 10.4 | 10.4 | +0.13 (+1.27%) | 5,400 |
| 21 Jan 2004 | INR | 12.05 | 12.05 | 10.16 | 10.27 | 10.27 | -1.78 (-14.77%) | 6,800 |
| 20 Jan 2004 | INR | 12.25 | 12.25 | 11.36 | 12.05 | 12.05 | +0.05 (+0.42%) | 8,901 |
| 19 Jan 2004 | INR | 13.4 | 13.4 | 11.55 | 12 | 12 | 0.0 (0.0%) | 4,650 |
| 16 Jan 2004 | INR | 12.5 | 12.5 | 11.5 | 12 | 12 | -0.68 (-5.36%) | 13,793 |
| 15 Jan 2004 | INR | 13.1 | 13.1 | 12.05 | 12.68 | 12.68 | +0.03 (+0.24%) | 7,900 |
| 14 Jan 2004 | INR | 12.91 | 13 | 12.5 | 12.65 | 12.65 | -0.35 (-2.69%) | 4,800 |
| 13 Jan 2004 | INR | 13.05 | 13.05 | 12.26 | 13 | 13 | -0.52 (-3.85%) | 8,250 |
| 12 Jan 2004 | INR | 14.85 | 14.85 | 13.1 | 13.52 | 13.52 | -0.05 (-0.37%) | 10,600 |
| 9 Jan 2004 | INR | 14.25 | 15.45 | 13.5 | 13.57 | 13.57 | +0.56 (+4.30%) | 33,100 |
| 8 Jan 2004 | INR | 13 | 13.75 | 13 | 13.01 | 13.01 | +0.11 (+0.85%) | 11,507 |
| 7 Jan 2004 | INR | 13.05 | 13.24 | 12.75 | 12.9 | 12.9 | -0.7 (-5.15%) | 8,900 |
| 6 Jan 2004 | INR | 14 | 15 | 13.25 | 13.6 | 13.6 | -0.89 (-6.14%) | 13,295 |
| 5 Jan 2004 | INR | 16.45 | 16.45 | 12.5 | 14.49 | 14.49 | -0.48 (-3.21%) | 15,936 |
| 2 Jan 2004 | INR | 14.5 | 15.19 | 14.5 | 14.97 | 14.97 | +0.15 (+1.01%) | 16,829 |
| 1 Jan 2004 | INR | 14.1 | 15.4 | 14.1 | 14.82 | 14.82 | +0.95 (+6.85%) | 12,350 |
| 31 Dec 2003 | INR | 14.3 | 15.15 | 13.52 | 13.87 | 13.87 | -1.23 (-8.15%) | 36,615 |
| 30 Dec 2003 | INR | 16 | 17.5 | 15 | 15.1 | 15.1 | -0.95 (-5.92%) | 57,000 |
| 29 Dec 2003 | INR | 14.4 | 16.3 | 13.82 | 16.05 | 16.05 | +2.46 (+18.10%) | 73,546 |
| 26 Dec 2003 | INR | 13.35 | 14 | 12.5 | 13.59 | 13.59 | -0.09 (-0.66%) | 35,730 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 13.68 | 13.68 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 13.1 | 14 | 13.1 | 13.68 | 13.68 | +0.51 (+3.87%) | 19,648 |
| 23 Dec 2003 | INR | 13.9 | 14.5 | 13.05 | 13.17 | 13.17 | +0.14 (+1.07%) | 33,516 |
| 22 Dec 2003 | INR | 13.55 | 13.85 | 13 | 13.03 | 13.03 | +0.19 (+1.48%) | 19,389 |
| 19 Dec 2003 | INR | 14 | 14.25 | 12.6 | 12.84 | 12.84 | -1.16 (-8.29%) | 19,890 |
| 18 Dec 2003 | INR | 14.3 | 14.5 | 13.1 | 14 | 14 | +0.02 (+0.14%) | 22,014 |
| 17 Dec 2003 | INR | 14.1 | 14.18 | 13.6 | 13.98 | 13.98 | +0.33 (+2.42%) | 26,914 |
| 16 Dec 2003 | INR | 13.25 | 14.2 | 13.25 | 13.65 | 13.65 | -0.59 (-4.14%) | 26,829 |
| 15 Dec 2003 | INR | 14.1 | 15 | 14 | 14.24 | 14.24 | -0.05 (-0.35%) | 22,370 |
