| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2004 | INR | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | -0.18 (-3.28%) | 1,100 |
| 21 Jan 2004 | INR | 5.55 | 5.55 | 5.47 | 5.49 | 5.49 | -0.06 (-1.08%) | 4,299 |
| 20 Jan 2004 | INR | 5.5 | 5.6 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 400 |
| 19 Jan 2004 | INR | 5.51 | 5.52 | 5.5 | 5.5 | 5.5 | -0.25 (-4.35%) | 1,000 |
| 16 Jan 2004 | INR | 5.52 | 6.11 | 5.52 | 5.75 | 5.75 | -0.37 (-6.05%) | 1,200 |
| 15 Jan 2004 | INR | 6 | 6.13 | 6 | 6.12 | 6.12 | -0.21 (-3.32%) | 700 |
| 14 Jan 2004 | INR | 5.71 | 6.36 | 5.71 | 6.33 | 6.33 | +0.01 (+0.16%) | 2,101 |
| 13 Jan 2004 | INR | 6.95 | 6.95 | 6.32 | 6.32 | 6.32 | -0.68 (-9.71%) | 1,000 |
| 12 Jan 2004 | INR | 7 | 7 | 7 | 7 | 7 | -0.4 (-5.41%) | 600 |
| 9 Jan 2004 | INR | 7.97 | 7.97 | 6.7 | 7.4 | 7.4 | +0.15 (+2.07%) | 700 |
| 8 Jan 2004 | INR | 6.9 | 7.25 | 6.8 | 7.25 | 7.25 | +0.1 (+1.40%) | 1,500 |
| 7 Jan 2004 | INR | 7.06 | 7.2 | 7 | 7.15 | 7.15 | -0.35 (-4.67%) | 1,900 |
| 6 Jan 2004 | INR | 7.53 | 7.75 | 7.25 | 7.5 | 7.5 | -0.5 (-6.25%) | 3,600 |
| 5 Jan 2004 | INR | 7.5 | 8 | 7.5 | 8 | 8 | -0.3 (-3.61%) | 1,900 |
| 2 Jan 2004 | INR | 8.26 | 8.75 | 8.26 | 8.3 | 8.3 | -0.25 (-2.92%) | 2,200 |
| 1 Jan 2004 | INR | 9.06 | 9.06 | 8.55 | 8.55 | 8.55 | -0.75 (-8.06%) | 2,300 |
| 31 Dec 2003 | INR | 9.5 | 10 | 8.67 | 9.3 | 9.3 | -0.2 (-2.11%) | 2,950 |
| 30 Dec 2003 | INR | 9.99 | 9.99 | 8.75 | 9.5 | 9.5 | -0.1 (-1.04%) | 9,200 |
| 29 Dec 2003 | INR | 9.48 | 10.25 | 9.48 | 9.6 | 9.6 | +0.11 (+1.16%) | 7,451 |
| 26 Dec 2003 | INR | 8.85 | 9.8 | 8.5 | 9.49 | 9.49 | +0.56 (+6.27%) | 12,350 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 8.93 | 8.93 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 8.63 | 9.1 | 8.62 | 8.93 | 8.93 | +0.18 (+2.06%) | 3,750 |
| 23 Dec 2003 | INR | 9.25 | 10.15 | 8.41 | 8.75 | 8.75 | -0.49 (-5.30%) | 12,450 |
| 22 Dec 2003 | INR | 9.24 | 9.24 | 9.06 | 9.24 | 9.24 | +0.84 (+10%) | 10,550 |
| 19 Dec 2003 | INR | 8.89 | 9.35 | 8.11 | 8.4 | 8.4 | -0.1 (-1.18%) | 7,151 |
| 18 Dec 2003 | INR | 8.75 | 8.75 | 8.1 | 8.5 | 8.5 | +0.5 (+6.25%) | 7,399 |
| 17 Dec 2003 | INR | 8.76 | 8.76 | 8 | 8 | 8 | +0.03 (+0.38%) | 5,999 |
| 16 Dec 2003 | INR | 7.5 | 7.97 | 7.5 | 7.97 | 7.97 | +0.72 (+9.93%) | 8,800 |
| 15 Dec 2003 | INR | 7.25 | 7.37 | 6.87 | 7.25 | 7.25 | +0.55 (+8.21%) | 4,800 |
| 12 Dec 2003 | INR | 6.06 | 6.78 | 6.05 | 6.7 | 6.7 | +0.18 (+2.76%) | 1,700 |
