| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 41.2 | 42.25 | 41 | 41.1 | 41.1 | -1.2 (-2.84%) | 4,364 |
| 28 Jan 2004 | INR | 44 | 44 | 42.15 | 42.3 | 42.3 | -1.85 (-4.19%) | 4,996 |
| 27 Jan 2004 | INR | 41.25 | 45 | 41.25 | 44.15 | 44.15 | +2 (+4.74%) | 17,659 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 42.15 | 42.15 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 40.05 | 42.95 | 39.5 | 42.15 | 42.15 | +2.7 (+6.84%) | 24,018 |
| 22 Jan 2004 | INR | 42 | 45 | 39.05 | 39.45 | 39.45 | -2.25 (-5.40%) | 29,300 |
| 21 Jan 2004 | INR | 45 | 46.45 | 41 | 41.7 | 41.7 | -3.35 (-7.44%) | 25,166 |
| 20 Jan 2004 | INR | 49.35 | 51.75 | 44.5 | 45.05 | 45.05 | -3.9 (-7.97%) | 18,814 |
| 19 Jan 2004 | INR | 49 | 51 | 46.55 | 48.95 | 48.95 | -0.9 (-1.81%) | 8,735 |
| 16 Jan 2004 | INR | 54 | 54.75 | 48.9 | 49.85 | 49.85 | -4.45 (-8.20%) | 31,447 |
| 15 Jan 2004 | INR | 55 | 57.9 | 54 | 54.3 | 54.3 | -0.6 (-1.09%) | 67,894 |
| 14 Jan 2004 | INR | 53.6 | 55.5 | 53.05 | 54.9 | 54.9 | +1.8 (+3.39%) | 37,704 |
| 13 Jan 2004 | INR | 51.85 | 53.45 | 50.65 | 53.1 | 53.1 | +1.3 (+2.51%) | 25,183 |
| 12 Jan 2004 | INR | 51.5 | 56.4 | 51.1 | 51.8 | 51.8 | -0.95 (-1.80%) | 53,058 |
| 9 Jan 2004 | INR | 55.5 | 56.95 | 52.1 | 52.75 | 52.75 | -3.05 (-5.47%) | 24,295 |
| 8 Jan 2004 | INR | 55.9 | 57 | 55.75 | 55.8 | 55.8 | +0.65 (+1.18%) | 31,014 |
| 7 Jan 2004 | INR | 55.5 | 56.45 | 53.6 | 55.15 | 55.15 | -0.4 (-0.72%) | 30,294 |
| 6 Jan 2004 | INR | 59.7 | 60 | 55 | 55.55 | 55.55 | -2.65 (-4.55%) | 69,314 |
| 5 Jan 2004 | INR | 61.55 | 62.7 | 57.3 | 58.2 | 58.2 | -2.35 (-3.88%) | 79,694 |
| 2 Jan 2004 | INR | 59.4 | 64.45 | 58.5 | 60.55 | 60.55 | +2.15 (+3.68%) | 236,876 |
| 1 Jan 2004 | INR | 57 | 59 | 56.3 | 58.4 | 58.4 | +1.9 (+3.36%) | 121,917 |
| 31 Dec 2003 | INR | 56.35 | 57.75 | 54.55 | 56.5 | 56.5 | +1.1 (+1.99%) | 116,788 |
| 30 Dec 2003 | INR | 56 | 60 | 53 | 55.4 | 55.4 | +0.6 (+1.09%) | 142,907 |
| 29 Dec 2003 | INR | 54.95 | 56.25 | 54.25 | 54.8 | 54.8 | -0.3 (-0.54%) | 55,108 |
| 26 Dec 2003 | INR | 57.3 | 57.3 | 54.85 | 55.1 | 55.1 | +1.2 (+2.23%) | 23,819 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 53.9 | 53.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 55.7 | 55.85 | 53.35 | 53.9 | 53.9 | +0.1 (+0.19%) | 24,015 |
| 23 Dec 2003 | INR | 56.45 | 57.7 | 53.5 | 53.8 | 53.8 | -2.25 (-4.01%) | 24,918 |
| 22 Dec 2003 | INR | 57 | 58.45 | 54.65 | 56.05 | 56.05 | +0.45 (+0.81%) | 68,947 |
| 19 Dec 2003 | INR | 59 | 62 | 54 | 55.6 | 55.6 | -2.8 (-4.79%) | 240,183 |
