| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2004 | INR | 11.1 | 11.9 | 11.1 | 11.5 | 11.5 | +1.09 (+10.47%) | 14,950 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 10.41 | 10.41 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 10.35 | 10.75 | 10.2 | 10.41 | 10.41 | +0.11 (+1.07%) | 4,150 |
| 22 Jan 2004 | INR | 10.25 | 10.3 | 9.6 | 10.3 | 10.3 | +0.05 (+0.49%) | 2,700 |
| 21 Jan 2004 | INR | 10.13 | 10.9 | 10.12 | 10.25 | 10.25 | -0.75 (-6.82%) | 4,700 |
| 20 Jan 2004 | INR | 10.8 | 11.64 | 10.8 | 11 | 11 | +0.6 (+5.77%) | 4,450 |
| 19 Jan 2004 | INR | 10.9 | 11 | 10.35 | 10.4 | 10.4 | -0.7 (-6.31%) | 8,100 |
| 16 Jan 2004 | INR | 11.55 | 12 | 10.6 | 11.1 | 11.1 | -0.8 (-6.72%) | 10,370 |
| 15 Jan 2004 | INR | 11.6 | 12.2 | 11.55 | 11.9 | 11.9 | +0.1 (+0.85%) | 7,735 |
| 14 Jan 2004 | INR | 12.25 | 12.55 | 11.8 | 11.8 | 11.8 | -0.21 (-1.75%) | 17,260 |
| 13 Jan 2004 | INR | 12.75 | 12.75 | 11.9 | 12.01 | 12.01 | -0.29 (-2.36%) | 14,866 |
| 12 Jan 2004 | INR | 12 | 12.9 | 12 | 12.3 | 12.3 | -0.35 (-2.77%) | 15,750 |
| 9 Jan 2004 | INR | 13.1 | 13.45 | 12.6 | 12.65 | 12.65 | -0.79 (-5.88%) | 27,106 |
| 8 Jan 2004 | INR | 12.4 | 13.5 | 12.05 | 13.44 | 13.44 | +1.39 (+11.54%) | 16,710 |
| 7 Jan 2004 | INR | 13 | 13 | 11.25 | 12.05 | 12.05 | -0.7 (-5.49%) | 11,950 |
| 6 Jan 2004 | INR | 13.55 | 13.75 | 12.75 | 12.75 | 12.75 | -0.52 (-3.92%) | 14,151 |
| 5 Jan 2004 | INR | 14 | 14.2 | 13 | 13.27 | 13.27 | -0.49 (-3.56%) | 23,175 |
| 2 Jan 2004 | INR | 14.8 | 14.8 | 13.7 | 13.76 | 13.76 | +0.11 (+0.81%) | 30,000 |
| 1 Jan 2004 | INR | 14 | 14.25 | 13.6 | 13.65 | 13.65 | -0.27 (-1.94%) | 22,061 |
| 31 Dec 2003 | INR | 14.02 | 14.9 | 13.6 | 13.92 | 13.92 | -0.18 (-1.28%) | 106,846 |
| 30 Dec 2003 | INR | 12.91 | 15.59 | 12.9 | 14.1 | 14.1 | +1.08 (+8.29%) | 69,243 |
| 29 Dec 2003 | INR | 13.1 | 13.85 | 12.8 | 13.02 | 13.02 | -0.16 (-1.21%) | 39,062 |
| 26 Dec 2003 | INR | 13.8 | 13.89 | 13 | 13.18 | 13.18 | +0.2 (+1.54%) | 30,955 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 12.98 | 12.98 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 13.8 | 13.8 | 12.62 | 12.98 | 12.98 | +0.08 (+0.62%) | 16,900 |
| 23 Dec 2003 | INR | 14.5 | 14.5 | 12.9 | 12.9 | 12.9 | -1.1 (-7.86%) | 22,340 |
| 22 Dec 2003 | INR | 14.35 | 14.4 | 13.1 | 14 | 14 | -0.26 (-1.82%) | 24,035 |
| 19 Dec 2003 | INR | 15 | 15 | 14.2 | 14.26 | 14.26 | +0.13 (+0.92%) | 33,860 |
| 18 Dec 2003 | INR | 13.5 | 14.75 | 13.5 | 14.13 | 14.13 | +0.5 (+3.67%) | 61,560 |
| 17 Dec 2003 | INR | 13.8 | 13.8 | 13.05 | 13.63 | 13.63 | +0.32 (+2.40%) | 52,900 |
