| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2004 | INR | 22.55 | 23.4 | 22.4 | 22.4 | 22.4 | -1.1 (-4.68%) | 10,700 |
| 20 Jan 2004 | INR | 24.25 | 24.25 | 23.5 | 23.5 | 23.5 | -1 (-4.08%) | 8,317 |
| 19 Jan 2004 | INR | 23.1 | 24.5 | 23.1 | 24.5 | 24.5 | +1.05 (+4.48%) | 1,800 |
| 16 Jan 2004 | INR | 22.55 | 23.7 | 22.55 | 23.45 | 23.45 | -0.25 (-1.05%) | 4,500 |
| 15 Jan 2004 | INR | 24.95 | 25.4 | 23.45 | 23.7 | 23.7 | -0.95 (-3.85%) | 8,985 |
| 14 Jan 2004 | INR | 23.85 | 24.65 | 23.8 | 24.65 | 24.65 | +1.1 (+4.67%) | 1,503 |
| 13 Jan 2004 | INR | 24.65 | 24.65 | 23.55 | 23.55 | 23.55 | +0.05 (+0.21%) | 8,250 |
| 12 Jan 2004 | INR | 25.25 | 25.3 | 22.95 | 23.5 | 23.5 | -0.65 (-2.69%) | 14,200 |
| 9 Jan 2004 | INR | 23 | 24.15 | 22.5 | 24.15 | 24.15 | +1.15 (+5.00%) | 2,650 |
| 8 Jan 2004 | INR | 23 | 24 | 22.8 | 23 | 23 | 0.0 (0.0%) | 3,600 |
| 7 Jan 2004 | INR | 25 | 25 | 22.9 | 23 | 23 | -1 (-4.17%) | 747 |
| 6 Jan 2004 | INR | 25.3 | 26.25 | 24 | 24 | 24 | -1.25 (-4.95%) | 4,400 |
| 5 Jan 2004 | INR | 26.95 | 27 | 25.25 | 25.25 | 25.25 | -0.95 (-3.63%) | 1,900 |
| 2 Jan 2004 | INR | 25 | 26.25 | 25 | 26.2 | 26.2 | +1.2 (+4.80%) | 10,337 |
| 1 Jan 2004 | INR | 24 | 25.15 | 23.25 | 25 | 25 | +0.6 (+2.46%) | 6,618 |
| 31 Dec 2003 | INR | 26.45 | 26.45 | 24.25 | 24.4 | 24.4 | -1.05 (-4.13%) | 20,632 |
| 30 Dec 2003 | INR | 28 | 28 | 25.45 | 25.45 | 25.45 | -1.3 (-4.86%) | 9,215 |
| 29 Dec 2003 | INR | 29 | 29 | 26.75 | 26.75 | 26.75 | -1.15 (-4.12%) | 7,000 |
| 26 Dec 2003 | INR | 28 | 28 | 27.25 | 27.9 | 27.9 | -0.75 (-2.62%) | 8,870 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 28.65 | 28.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 28.65 | 28.65 | 28 | 28.65 | 28.65 | +1.35 (+4.95%) | 31,525 |
| 23 Dec 2003 | INR | 27.3 | 27.3 | 26.3 | 27.3 | 27.3 | +1.3 (+5%) | 34,550 |
| 22 Dec 2003 | INR | 26 | 26 | 26 | 26 | 26 | +1.2 (+4.84%) | 30,688 |
| 19 Dec 2003 | INR | 24.75 | 24.8 | 23.75 | 24.8 | 24.8 | +1.15 (+4.86%) | 14,400 |
| 18 Dec 2003 | INR | 23.5 | 23.65 | 23.45 | 23.65 | 23.65 | +1.1 (+4.88%) | 3,456 |
| 17 Dec 2003 | INR | 22.55 | 22.55 | 21.1 | 22.55 | 22.55 | +1.05 (+4.88%) | 5,625 |
| 16 Dec 2003 | INR | 20.5 | 21.5 | 20.5 | 21.5 | 21.5 | +1 (+4.88%) | 3,800 |
| 15 Dec 2003 | INR | 21.5 | 21.8 | 20.15 | 20.5 | 20.5 | -0.3 (-1.44%) | 8,245 |
| 12 Dec 2003 | INR | 20.8 | 20.8 | 19.7 | 20.8 | 20.8 | +0.95 (+4.79%) | 13,903 |
| 11 Dec 2003 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | +0.9 (+4.75%) | 350 |
