| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 15.5 | 15.5 | 15 | 15.3 | 15.3 | -0.65 (-4.08%) | 1,830 |
| 28 Jan 2004 | INR | 16 | 16 | 15.55 | 15.95 | 15.95 | -0.8 (-4.78%) | 2,400 |
| 27 Jan 2004 | INR | 16.5 | 16.8 | 15.5 | 16.75 | 16.75 | -0.15 (-0.89%) | 4,900 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 17 | 17 | 16.05 | 16.9 | 16.9 | +0.9 (+5.63%) | 4,750 |
| 22 Jan 2004 | INR | 16.25 | 16.5 | 16 | 16 | 16 | -0.5 (-3.03%) | 3,900 |
| 21 Jan 2004 | INR | 16.5 | 17.15 | 16.1 | 16.5 | 16.5 | -1 (-5.71%) | 8,020 |
| 20 Jan 2004 | INR | 17.15 | 18.2 | 17.05 | 17.5 | 17.5 | -0.5 (-2.78%) | 13,010 |
| 19 Jan 2004 | INR | 18.1 | 18.25 | 17.6 | 18 | 18 | -0.2 (-1.10%) | 5,750 |
| 16 Jan 2004 | INR | 22.9 | 22.9 | 18.05 | 18.2 | 18.2 | -1.5 (-7.61%) | 4,650 |
| 15 Jan 2004 | INR | 20 | 20 | 18.7 | 19.7 | 19.7 | +0.6 (+3.14%) | 16,150 |
| 14 Jan 2004 | INR | 20 | 20 | 18.9 | 19.1 | 19.1 | -0.55 (-2.80%) | 10,445 |
| 13 Jan 2004 | INR | 18.6 | 19.7 | 18.35 | 19.65 | 19.65 | -0.1 (-0.51%) | 4,790 |
| 12 Jan 2004 | INR | 19.5 | 19.8 | 18.85 | 19.75 | 19.75 | -0.25 (-1.25%) | 5,308 |
| 9 Jan 2004 | INR | 21 | 21.25 | 19.5 | 20 | 20 | -0.1 (-0.50%) | 14,015 |
| 8 Jan 2004 | INR | 21.85 | 21.85 | 20 | 20.1 | 20.1 | +0.6 (+3.08%) | 4,220 |
| 7 Jan 2004 | INR | 19.25 | 20 | 18.9 | 19.5 | 19.5 | -0.65 (-3.23%) | 7,266 |
| 6 Jan 2004 | INR | 20.5 | 21 | 20 | 20.15 | 20.15 | +0.15 (+0.75%) | 11,500 |
| 5 Jan 2004 | INR | 20.05 | 21.7 | 20 | 20 | 20 | -1.3 (-6.10%) | 7,925 |
| 2 Jan 2004 | INR | 21.6 | 21.85 | 21 | 21.3 | 21.3 | -0.1 (-0.47%) | 6,552 |
| 1 Jan 2004 | INR | 20 | 21.75 | 20 | 21.4 | 21.4 | +1.6 (+8.08%) | 6,792 |
| 31 Dec 2003 | INR | 20.15 | 22 | 19.8 | 19.8 | 19.8 | -1.49 (-7.00%) | 14,787 |
| 30 Dec 2003 | INR | 22.5 | 22.5 | 20.85 | 21.29 | 21.29 | -1.81 (-7.84%) | 18,000 |
| 29 Dec 2003 | INR | 23.6 | 23.6 | 22.1 | 23.1 | 23.1 | +1.49 (+6.89%) | 22,843 |
| 26 Dec 2003 | INR | 23 | 23.9 | 21.61 | 21.61 | 21.61 | -1.22 (-5.34%) | 19,360 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 22.83 | 22.83 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 20.75 | 23.85 | 20.25 | 22.83 | 22.83 | +1.93 (+9.23%) | 24,734 |
| 23 Dec 2003 | INR | 21 | 21.35 | 20.2 | 20.9 | 20.9 | -0.42 (-1.97%) | 16,695 |
| 22 Dec 2003 | INR | 19.25 | 21.75 | 19.25 | 21.32 | 21.32 | +2.9 (+15.74%) | 26,648 |
| 19 Dec 2003 | INR | 17.45 | 19 | 17.45 | 18.42 | 18.42 | +1.2 (+6.97%) | 26,465 |
