| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2004 | INR | 54.9 | 54.9 | 50.05 | 50.55 | 50.55 | -3.05 (-5.69%) | 35,776 |
| 19 Jan 2004 | INR | 51.9 | 54 | 48 | 53.6 | 53.6 | +1.55 (+2.98%) | 59,982 |
| 16 Jan 2004 | INR | 57.5 | 57.5 | 50.6 | 52.05 | 52.05 | -4.15 (-7.38%) | 101,903 |
| 15 Jan 2004 | INR | 56.3 | 58.2 | 54.1 | 56.2 | 56.2 | +3.25 (+6.14%) | 313,090 |
| 14 Jan 2004 | INR | 52.95 | 52.95 | 50.05 | 52.95 | 52.95 | +4.8 (+9.97%) | 113,016 |
| 13 Jan 2004 | INR | 44.7 | 48.15 | 44 | 48.15 | 48.15 | +4.35 (+9.93%) | 51,971 |
| 12 Jan 2004 | INR | 42.05 | 45.5 | 42 | 43.8 | 43.8 | +0.25 (+0.57%) | 63,085 |
| 9 Jan 2004 | INR | 43.25 | 44.5 | 41.25 | 43.55 | 43.55 | +1.8 (+4.31%) | 41,248 |
| 8 Jan 2004 | INR | 41.05 | 42.6 | 40.75 | 41.75 | 41.75 | +0.95 (+2.33%) | 29,767 |
| 7 Jan 2004 | INR | 40.75 | 41.5 | 39.15 | 40.8 | 40.8 | -0.5 (-1.21%) | 29,908 |
| 6 Jan 2004 | INR | 42.8 | 43.2 | 41 | 41.3 | 41.3 | -1.25 (-2.94%) | 34,995 |
| 5 Jan 2004 | INR | 43 | 44 | 41.5 | 42.55 | 42.55 | -1.1 (-2.52%) | 28,401 |
| 2 Jan 2004 | INR | 43.5 | 45.5 | 42.2 | 43.65 | 43.65 | -0.35 (-0.80%) | 69,823 |
| 1 Jan 2004 | INR | 43 | 44.55 | 41.9 | 44 | 44 | +1.1 (+2.56%) | 16,301 |
| 31 Dec 2003 | INR | 44.5 | 45.9 | 42 | 42.9 | 42.9 | -1 (-2.28%) | 50,809 |
| 30 Dec 2003 | INR | 40.75 | 46 | 40.75 | 43.9 | 43.9 | +1.1 (+2.57%) | 110,357 |
| 29 Dec 2003 | INR | 43 | 44.9 | 42.15 | 42.8 | 42.8 | +1.55 (+3.76%) | 34,476 |
| 26 Dec 2003 | INR | 41 | 42 | 40 | 41.25 | 41.25 | +1.65 (+4.17%) | 18,520 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 39.6 | 39.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 42.4 | 42.4 | 39 | 39.6 | 39.6 | -1.55 (-3.77%) | 22,505 |
| 23 Dec 2003 | INR | 44 | 44 | 40.1 | 41.15 | 41.15 | -0.85 (-2.02%) | 75,533 |
| 22 Dec 2003 | INR | 42 | 43.2 | 38.05 | 42 | 42 | +2.7 (+6.87%) | 80,676 |
| 19 Dec 2003 | INR | 36.5 | 39.3 | 36.5 | 39.3 | 39.3 | +3.55 (+9.93%) | 84,968 |
| 18 Dec 2003 | INR | 33 | 35.75 | 31.6 | 35.75 | 35.75 | +3.25 (+10%) | 75,617 |
| 17 Dec 2003 | INR | 32 | 33.4 | 32 | 32.5 | 32.5 | +0.55 (+1.72%) | 18,028 |
| 16 Dec 2003 | INR | 33.25 | 33.25 | 31.85 | 31.95 | 31.95 | -1.55 (-4.63%) | 20,579 |
| 15 Dec 2003 | INR | 33 | 35 | 32.6 | 33.5 | 33.5 | +1.4 (+4.36%) | 48,330 |
| 12 Dec 2003 | INR | 34 | 34.1 | 31.5 | 32.1 | 32.1 | -1.7 (-5.03%) | 32,393 |
| 11 Dec 2003 | INR | 35 | 36.4 | 33 | 33.8 | 33.8 | +0.1 (+0.30%) | 73,824 |
| 10 Dec 2003 | INR | 33.7 | 33.7 | 32.05 | 33.7 | 33.7 | +3.05 (+9.95%) | 61,316 |
