| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 6.98 | 7 | 6.65 | 6.91 | 6.91 | +0.48 (+7.47%) | 4,000 |
| 28 Jan 2004 | INR | 6.5 | 6.6 | 6.41 | 6.43 | 6.43 | -0.1 (-1.53%) | 2,100 |
| 27 Jan 2004 | INR | 7 | 7 | 6.53 | 6.53 | 6.53 | -0.16 (-2.39%) | 2,600 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 6.69 | 6.69 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 6.71 | 6.89 | 6.52 | 6.69 | 6.69 | -0.31 (-4.43%) | 3,400 |
| 22 Jan 2004 | INR | 6.51 | 7.65 | 6.51 | 7 | 7 | -0.21 (-2.91%) | 2,500 |
| 21 Jan 2004 | INR | 7.75 | 7.75 | 7.21 | 7.21 | 7.21 | -0.79 (-9.88%) | 3,000 |
| 20 Jan 2004 | INR | 8 | 8 | 7.21 | 8 | 8 | -0.01 (-0.12%) | 4,701 |
| 19 Jan 2004 | INR | 8 | 8.25 | 8 | 8.01 | 8.01 | -0.11 (-1.35%) | 2,500 |
| 16 Jan 2004 | INR | 8.01 | 8.4 | 8.01 | 8.12 | 8.12 | -0.28 (-3.33%) | 3,000 |
| 15 Jan 2004 | INR | 8.65 | 8.65 | 8.4 | 8.4 | 8.4 | -0.3 (-3.45%) | 6,250 |
| 14 Jan 2004 | INR | 8.51 | 8.98 | 8.51 | 8.7 | 8.7 | -0.3 (-3.33%) | 4,452 |
| 13 Jan 2004 | INR | 8.76 | 9 | 8.76 | 9 | 9 | +0.01 (+0.11%) | 2,400 |
| 12 Jan 2004 | INR | 9.1 | 9.1 | 8.36 | 8.99 | 8.99 | +0.19 (+2.16%) | 4,870 |
| 9 Jan 2004 | INR | 8.4 | 9 | 8.4 | 8.8 | 8.8 | +0.1 (+1.15%) | 1,600 |
| 8 Jan 2004 | INR | 8.5 | 8.7 | 8.5 | 8.7 | 8.7 | -0.2 (-2.25%) | 3,900 |
| 7 Jan 2004 | INR | 9.05 | 9.24 | 8.78 | 8.9 | 8.9 | -0.85 (-8.72%) | 7,625 |
| 6 Jan 2004 | INR | 10.49 | 10.49 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 9,580 |
| 5 Jan 2004 | INR | 10.4 | 10.4 | 9.6 | 9.75 | 9.75 | +0.29 (+3.07%) | 12,806 |
| 2 Jan 2004 | INR | 9.25 | 9.5 | 8.61 | 9.46 | 9.46 | +0.8 (+9.24%) | 19,900 |
| 1 Jan 2004 | INR | 9 | 9.73 | 8.66 | 8.66 | 8.66 | -0.19 (-2.15%) | 10,300 |
| 31 Dec 2003 | INR | 8.85 | 9 | 8.85 | 8.85 | 8.85 | -0.31 (-3.38%) | 2,900 |
| 30 Dec 2003 | INR | 9.6 | 9.7 | 9 | 9.16 | 9.16 | -0.74 (-7.47%) | 5,750 |
| 29 Dec 2003 | INR | 9.8 | 10.2 | 9.26 | 9.9 | 9.9 | +0.55 (+5.88%) | 10,050 |
| 26 Dec 2003 | INR | 8.7 | 9.35 | 8.66 | 9.35 | 9.35 | +0.85 (+10%) | 4,330 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 8.49 | 8.7 | 8.25 | 8.5 | 8.5 | +0.06 (+0.71%) | 5,350 |
| 23 Dec 2003 | INR | 9.94 | 9.94 | 8.17 | 8.44 | 8.44 | -0.6 (-6.64%) | 9,950 |
| 22 Dec 2003 | INR | 8.1 | 9.04 | 8 | 9.04 | 9.04 | +0.82 (+9.98%) | 14,399 |
| 19 Dec 2003 | INR | 7.35 | 8.69 | 7.3 | 8.22 | 8.22 | +0.17 (+2.11%) | 6,550 |
