| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2004 | INR | 45.5 | 54.25 | 45.4 | 51.25 | 51.25 | +5.8 (+12.76%) | 119,770 |
| 1 Jan 2004 | INR | 50.5 | 50.5 | 45 | 45.45 | 45.45 | -0.4 (-0.87%) | 39,203 |
| 31 Dec 2003 | INR | 47.5 | 47.5 | 44.6 | 45.85 | 45.85 | 0.0 (0.0%) | 25,581 |
| 30 Dec 2003 | INR | 48.5 | 49.05 | 45.5 | 45.85 | 45.85 | -3.05 (-6.24%) | 38,706 |
| 29 Dec 2003 | INR | 49.5 | 50 | 48 | 48.9 | 48.9 | +0.1 (+0.20%) | 59,694 |
| 26 Dec 2003 | INR | 51.85 | 53.4 | 48.3 | 48.8 | 48.8 | -2.15 (-4.22%) | 132,385 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 50.95 | 50.95 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 44.4 | 52.4 | 41.4 | 50.95 | 50.95 | +7.25 (+16.59%) | 719,448 |
| 23 Dec 2003 | INR | 38.5 | 44.5 | 37 | 43.7 | 43.7 | +6.6 (+17.79%) | 432,183 |
| 22 Dec 2003 | INR | 41 | 41 | 36.4 | 37.1 | 37.1 | +0.3 (+0.82%) | 33,400 |
| 19 Dec 2003 | INR | 37.5 | 37.75 | 36.05 | 36.8 | 36.8 | -0.6 (-1.60%) | 21,464 |
| 18 Dec 2003 | INR | 38 | 38 | 36.5 | 37.4 | 37.4 | -0.75 (-1.97%) | 23,825 |
| 17 Dec 2003 | INR | 42 | 42 | 36 | 38.15 | 38.15 | -2.95 (-7.18%) | 66,005 |
| 16 Dec 2003 | INR | 45.9 | 45.9 | 40.95 | 41.1 | 41.1 | -0.6 (-1.44%) | 45,075 |
| 15 Dec 2003 | INR | 42 | 42.5 | 41.15 | 41.7 | 41.7 | -0.2 (-0.48%) | 48,617 |
| 12 Dec 2003 | INR | 42 | 42.7 | 40.9 | 41.9 | 41.9 | +1.15 (+2.82%) | 29,794 |
| 11 Dec 2003 | INR | 44.9 | 48 | 40.65 | 40.75 | 40.75 | -0.55 (-1.33%) | 42,503 |
| 10 Dec 2003 | INR | 39.95 | 43.7 | 39.5 | 41.3 | 41.3 | +1.4 (+3.51%) | 42,820 |
| 9 Dec 2003 | INR | 38.6 | 39.9 | 37.8 | 39.9 | 39.9 | +1.9 (+5%) | 72,353 |
| 8 Dec 2003 | INR | 38 | 38.85 | 37.35 | 38 | 38 | +0.9 (+2.43%) | 47,172 |
| 5 Dec 2003 | INR | 38.5 | 38.8 | 37.1 | 37.1 | 37.1 | -1.9 (-4.87%) | 27,770 |
| 4 Dec 2003 | INR | 38.7 | 39.9 | 37.7 | 39 | 39 | -0.5 (-1.27%) | 25,187 |
| 3 Dec 2003 | INR | 38.8 | 40.15 | 38 | 39.5 | 39.5 | +1.25 (+3.27%) | 95,585 |
| 2 Dec 2003 | INR | 38.45 | 38.45 | 37.45 | 38.25 | 38.25 | +1.6 (+4.37%) | 29,783 |
| 1 Dec 2003 | INR | 37.3 | 37.3 | 36.55 | 36.65 | 36.65 | +1.1 (+3.09%) | 26,772 |
| 28 Nov 2003 | INR | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | +1.65 (+4.87%) | 1,652 |
| 27 Nov 2003 | INR | 32.9 | 33.9 | 32.9 | 33.9 | 33.9 | +1.6 (+4.95%) | 2,611 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 32.3 | 32.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 33.85 | 33.85 | 32.3 | 32.3 | 32.3 | +0.05 (+0.16%) | 1,420 |
| 24 Nov 2003 | INR | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.25 (-0.77%) | 200 |
