| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2004 | INR | 26.25 | 26.35 | 23 | 24.85 | 24.85 | -0.95 (-3.68%) | 114,843 |
| 16 Jan 2004 | INR | 29 | 30 | 25.15 | 25.8 | 25.8 | -3.45 (-11.79%) | 103,340 |
| 15 Jan 2004 | INR | 32.65 | 32.75 | 28.65 | 29.25 | 29.25 | -2.7 (-8.45%) | 58,922 |
| 14 Jan 2004 | INR | 32.3 | 33.75 | 31.8 | 31.95 | 31.95 | -0.05 (-0.16%) | 55,110 |
| 13 Jan 2004 | INR | 33.35 | 33.65 | 31.4 | 32 | 32 | -0.75 (-2.29%) | 62,570 |
| 12 Jan 2004 | INR | 34.5 | 35.65 | 32.1 | 32.75 | 32.75 | -1.1 (-3.25%) | 65,146 |
| 9 Jan 2004 | INR | 36.5 | 37.65 | 33.5 | 33.85 | 33.85 | -1.65 (-4.65%) | 136,850 |
| 8 Jan 2004 | INR | 33.7 | 36.9 | 33.7 | 35.5 | 35.5 | +2.5 (+7.58%) | 182,622 |
| 7 Jan 2004 | INR | 34.5 | 35.5 | 32.1 | 33 | 33 | -1.3 (-3.79%) | 257,654 |
| 6 Jan 2004 | INR | 38.55 | 39.8 | 33.2 | 34.3 | 34.3 | -3.6 (-9.50%) | 276,521 |
| 5 Jan 2004 | INR | 37.8 | 39.6 | 34.5 | 37.9 | 37.9 | +0.95 (+2.57%) | 494,408 |
| 2 Jan 2004 | INR | 34 | 38 | 33.5 | 36.95 | 36.95 | +3.7 (+11.13%) | 421,921 |
| 1 Jan 2004 | INR | 33.7 | 35 | 32.2 | 33.25 | 33.25 | +0.43 (+1.31%) | 465,544 |
| 31 Dec 2003 | INR | 27.5 | 32.84 | 27.11 | 32.82 | 32.82 | +5.45 (+19.91%) | 541,365 |
| 30 Dec 2003 | INR | 29 | 29.8 | 25.5 | 27.37 | 27.37 | -0.79 (-2.81%) | 218,574 |
| 29 Dec 2003 | INR | 26.9 | 31.5 | 26.9 | 28.16 | 28.16 | +1.58 (+5.94%) | 276,373 |
| 26 Dec 2003 | INR | 26.6 | 28.5 | 26.5 | 26.58 | 26.58 | +0.23 (+0.87%) | 159,505 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 26.35 | 26.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 23 | 27 | 22.8 | 26.35 | 26.35 | +2.83 (+12.03%) | 113,150 |
| 23 Dec 2003 | INR | 25 | 25.25 | 22.8 | 23.52 | 23.52 | -1.01 (-4.12%) | 80,079 |
| 22 Dec 2003 | INR | 25.5 | 26.5 | 24.4 | 24.53 | 24.53 | -0.46 (-1.84%) | 93,972 |
| 19 Dec 2003 | INR | 24 | 26 | 24 | 24.99 | 24.99 | +1.11 (+4.65%) | 164,438 |
| 18 Dec 2003 | INR | 23.75 | 24.95 | 22.8 | 23.88 | 23.88 | +1.49 (+6.65%) | 111,896 |
| 17 Dec 2003 | INR | 27 | 27 | 22 | 22.39 | 22.39 | -3.88 (-14.77%) | 188,598 |
| 16 Dec 2003 | INR | 22.55 | 26.36 | 21.75 | 26.27 | 26.27 | +4.3 (+19.57%) | 516,789 |
| 15 Dec 2003 | INR | 18.79 | 21.97 | 18 | 21.97 | 21.97 | +3.66 (+19.99%) | 80,954 |
| 12 Dec 2003 | INR | 18.5 | 19 | 17.31 | 18.31 | 18.31 | +0.05 (+0.27%) | 44,884 |
| 11 Dec 2003 | INR | 19.4 | 19.5 | 16.8 | 18.26 | 18.26 | +0.38 (+2.13%) | 137,794 |
| 10 Dec 2003 | INR | 16.85 | 17.88 | 16.8 | 17.88 | 17.88 | +2.98 (+20.00%) | 74,988 |
| 9 Dec 2003 | INR | 13 | 14.9 | 12.5 | 14.9 | 14.9 | +2.48 (+19.97%) | 55,543 |
