| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 61.75 | 63.5 | 61 | 61.5 | 61.5 | -2.35 (-3.68%) | 5,825 |
| 28 Jan 2004 | INR | 64 | 67.15 | 61 | 63.85 | 63.85 | +2.8 (+4.59%) | 6,861 |
| 27 Jan 2004 | INR | 61 | 61.05 | 60.8 | 61.05 | 61.05 | +5.55 (+10%) | 2,000 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 55.5 | 55.5 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 58.75 | 58.75 | 55.5 | 55.5 | 55.5 | +1.45 (+2.68%) | 3,400 |
| 22 Jan 2004 | INR | 56.95 | 58.5 | 54.05 | 54.05 | 54.05 | -1.85 (-3.31%) | 3,525 |
| 21 Jan 2004 | INR | 56.9 | 58.9 | 55.5 | 55.9 | 55.9 | +0.9 (+1.64%) | 5,493 |
| 20 Jan 2004 | INR | 52 | 57.4 | 52 | 55 | 55 | +2.8 (+5.36%) | 3,753 |
| 19 Jan 2004 | INR | 52 | 54 | 52 | 52.2 | 52.2 | -1.25 (-2.34%) | 1,860 |
| 16 Jan 2004 | INR | 54.5 | 55 | 52 | 53.45 | 53.45 | -3.05 (-5.40%) | 2,070 |
| 15 Jan 2004 | INR | 57.25 | 58.8 | 55.1 | 56.5 | 56.5 | -1.95 (-3.34%) | 2,585 |
| 14 Jan 2004 | INR | 57.5 | 58.5 | 57.5 | 58.45 | 58.45 | +1.15 (+2.01%) | 1,365 |
| 13 Jan 2004 | INR | 57 | 61 | 56 | 57.3 | 57.3 | -0.4 (-0.69%) | 2,040 |
| 12 Jan 2004 | INR | 56 | 58.4 | 55.05 | 57.7 | 57.7 | -0.8 (-1.37%) | 3,715 |
| 9 Jan 2004 | INR | 60.9 | 60.9 | 57 | 58.5 | 58.5 | -0.65 (-1.10%) | 1,330 |
| 8 Jan 2004 | INR | 60.9 | 61.2 | 58.15 | 59.15 | 59.15 | +0.35 (+0.60%) | 3,445 |
| 7 Jan 2004 | INR | 55.15 | 60 | 55 | 58.8 | 58.8 | +2.3 (+4.07%) | 5,090 |
| 6 Jan 2004 | INR | 58.8 | 59 | 56.5 | 56.5 | 56.5 | -1 (-1.74%) | 1,302 |
| 5 Jan 2004 | INR | 61 | 61 | 57 | 57.5 | 57.5 | -2.05 (-3.44%) | 3,800 |
| 2 Jan 2004 | INR | 61 | 61.5 | 59.05 | 59.55 | 59.55 | +0.5 (+0.85%) | 4,365 |
| 1 Jan 2004 | INR | 60 | 61.5 | 59 | 59.05 | 59.05 | +0.05 (+0.08%) | 2,100 |
| 31 Dec 2003 | INR | 59 | 62.5 | 59 | 59 | 59 | -3 (-4.84%) | 4,906 |
| 30 Dec 2003 | INR | 64 | 64 | 61.5 | 62 | 62 | -2 (-3.13%) | 2,801 |
| 29 Dec 2003 | INR | 66 | 66.65 | 64 | 64 | 64 | -1.2 (-1.84%) | 4,614 |
| 26 Dec 2003 | INR | 69.4 | 69.4 | 65 | 65.2 | 65.2 | -1 (-1.51%) | 4,686 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 66.2 | 66.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 64.2 | 69.4 | 64.2 | 66.2 | 66.2 | +0.35 (+0.53%) | 2,364 |
| 23 Dec 2003 | INR | 67.15 | 68 | 65.1 | 65.85 | 65.85 | -1.6 (-2.37%) | 3,318 |
| 22 Dec 2003 | INR | 69.95 | 69.95 | 67.1 | 67.45 | 67.45 | -0.55 (-0.81%) | 1,879 |
| 19 Dec 2003 | INR | 72.5 | 72.5 | 68 | 68 | 68 | -0.4 (-0.58%) | 4,810 |
