| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 46.25 | 48.9 | 46 | 46.55 | 46.55 | +1.15 (+2.53%) | 11,953 |
| 28 Jan 2004 | INR | 47.5 | 49.3 | 45.1 | 45.4 | 45.4 | -2.2 (-4.62%) | 16,057 |
| 27 Jan 2004 | INR | 47.05 | 48 | 46 | 47.6 | 47.6 | +1.55 (+3.37%) | 12,513 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 46.05 | 46.05 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 40 | 47.7 | 40 | 46.05 | 46.05 | +3.25 (+7.59%) | 33,268 |
| 22 Jan 2004 | INR | 44 | 46.35 | 42 | 42.8 | 42.8 | -1.35 (-3.06%) | 21,272 |
| 21 Jan 2004 | INR | 49.7 | 49.7 | 44 | 44.15 | 44.15 | -4.85 (-9.90%) | 29,335 |
| 20 Jan 2004 | INR | 48.95 | 49.95 | 47.5 | 49 | 49 | +2.05 (+4.37%) | 23,677 |
| 19 Jan 2004 | INR | 47.1 | 48.9 | 44.5 | 46.95 | 46.95 | -1.5 (-3.10%) | 40,714 |
| 16 Jan 2004 | INR | 51 | 53 | 47.5 | 48.45 | 48.45 | -5.95 (-10.94%) | 103,412 |
| 15 Jan 2004 | INR | 57.4 | 57.4 | 53 | 54.4 | 54.4 | +0.4 (+0.74%) | 47,307 |
| 14 Jan 2004 | INR | 52.75 | 57.9 | 52.75 | 54 | 54 | +0.4 (+0.75%) | 56,460 |
| 13 Jan 2004 | INR | 55.7 | 55.9 | 51 | 53.6 | 53.6 | -0.65 (-1.20%) | 26,325 |
| 12 Jan 2004 | INR | 56 | 56 | 50 | 54.25 | 54.25 | -2.2 (-3.90%) | 38,111 |
| 9 Jan 2004 | INR | 60 | 60 | 56 | 56.45 | 56.45 | -1.95 (-3.34%) | 58,357 |
| 8 Jan 2004 | INR | 58.7 | 60.8 | 58 | 58.4 | 58.4 | +1.9 (+3.36%) | 89,972 |
| 7 Jan 2004 | INR | 58.7 | 59 | 55.25 | 56.5 | 56.5 | -0.1 (-0.18%) | 97,724 |
| 6 Jan 2004 | INR | 65 | 70 | 55.65 | 56.6 | 56.6 | -5.8 (-9.29%) | 372,182 |
| 5 Jan 2004 | INR | 54 | 62.4 | 52.7 | 62.4 | 62.4 | +10.4 (+20%) | 493,010 |
| 2 Jan 2004 | INR | 50.4 | 53.8 | 48.8 | 52 | 52 | +2.6 (+5.26%) | 105,813 |
| 1 Jan 2004 | INR | 49.95 | 50.6 | 48.65 | 49.4 | 49.4 | +0.55 (+1.13%) | 20,664 |
| 31 Dec 2003 | INR | 50.15 | 50.7 | 48.5 | 48.85 | 48.85 | -0.2 (-0.41%) | 18,970 |
| 30 Dec 2003 | INR | 54.55 | 54.55 | 48.1 | 49.05 | 49.05 | -3.3 (-6.30%) | 35,942 |
| 29 Dec 2003 | INR | 52.6 | 53.5 | 52.15 | 52.35 | 52.35 | -0.85 (-1.60%) | 37,399 |
| 26 Dec 2003 | INR | 52.3 | 53.5 | 51.1 | 53.2 | 53.2 | +1.3 (+2.50%) | 52,714 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 51.9 | 51.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 52.5 | 53.8 | 50.85 | 51.9 | 51.9 | -0.65 (-1.24%) | 57,187 |
| 23 Dec 2003 | INR | 50 | 55 | 49.75 | 52.55 | 52.55 | +2.9 (+5.84%) | 200,470 |
| 22 Dec 2003 | INR | 47.9 | 52 | 47.9 | 49.65 | 49.65 | +2.8 (+5.98%) | 93,251 |
| 19 Dec 2003 | INR | 47 | 48 | 45.7 | 46.85 | 46.85 | +1.25 (+2.74%) | 85,695 |
