| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 6.76 | 7.08 | 6.72 | 6.87 | 68.7 | -0.18 (-2.55%) | 4,190 |
| 28 Jan 2004 | INR | 6.55 | 8.2 | 6.55 | 7.05 | 70.5 | +0.1 (+1.44%) | 2,600 |
| 27 Jan 2004 | INR | 6.55 | 7.35 | 6.55 | 6.95 | 69.5 | -0.61 (-8.07%) | 3,700 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 7.56 | 75.6 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 6.45 | 7.84 | 6.45 | 7.56 | 75.6 | +0.56 (+8.00%) | 7,875 |
| 22 Jan 2004 | INR | 7 | 7.4 | 6.85 | 7 | 70 | -0.19 (-2.64%) | 5,542 |
| 21 Jan 2004 | INR | 7.06 | 7.21 | 7.06 | 7.19 | 71.9 | -0.17 (-2.31%) | 2,100 |
| 20 Jan 2004 | INR | 7.75 | 8 | 7.36 | 7.36 | 73.6 | +0.06 (+0.82%) | 5,200 |
| 19 Jan 2004 | INR | 7.41 | 7.65 | 7.25 | 7.3 | 73 | -0.26 (-3.44%) | 6,730 |
| 16 Jan 2004 | INR | 7.67 | 8.34 | 7.51 | 7.56 | 75.6 | -0.25 (-3.20%) | 7,881 |
| 15 Jan 2004 | INR | 8.1 | 8.2 | 7.81 | 7.81 | 78.1 | -0.25 (-3.10%) | 13,926 |
| 14 Jan 2004 | INR | 9.21 | 9.21 | 8.04 | 8.06 | 80.6 | -0.51 (-5.95%) | 18,150 |
| 13 Jan 2004 | INR | 8.69 | 8.99 | 8.26 | 8.57 | 85.7 | +0.14 (+1.66%) | 9,450 |
| 12 Jan 2004 | INR | 9.54 | 9.65 | 8 | 8.43 | 84.3 | -0.57 (-6.33%) | 12,300 |
| 9 Jan 2004 | INR | 9.6 | 9.8 | 8.95 | 9 | 90 | -0.19 (-2.07%) | 19,400 |
| 8 Jan 2004 | INR | 9.09 | 9.2 | 8.77 | 9.19 | 91.9 | +0.54 (+6.24%) | 18,250 |
| 7 Jan 2004 | INR | 9.1 | 9.1 | 8.37 | 8.65 | 86.5 | -0.41 (-4.53%) | 11,845 |
| 6 Jan 2004 | INR | 9.5 | 9.82 | 9.06 | 9.06 | 90.6 | -0.3 (-3.21%) | 23,230 |
| 5 Jan 2004 | INR | 9.75 | 9.97 | 9.25 | 9.36 | 93.6 | -0.45 (-4.59%) | 8,400 |
| 2 Jan 2004 | INR | 9.41 | 10 | 9.41 | 9.81 | 98.1 | 0.0 (0.0%) | 8,274 |
| 1 Jan 2004 | INR | 10 | 10.8 | 9.63 | 9.81 | 98.1 | +0.78 (+8.64%) | 20,302 |
| 31 Dec 2003 | INR | 9.99 | 9.99 | 9.01 | 9.03 | 90.3 | -0.98 (-9.79%) | 11,207 |
| 30 Dec 2003 | INR | 10.56 | 10.56 | 9.5 | 10.01 | 100.1 | -0.41 (-3.93%) | 31,100 |
| 29 Dec 2003 | INR | 10.61 | 11.3 | 9.5 | 10.42 | 104.2 | +0.73 (+7.53%) | 46,817 |
| 26 Dec 2003 | INR | 8.65 | 9.8 | 8.4 | 9.69 | 96.9 | +1.5 (+18.32%) | 45,620 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 8.19 | 81.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 9.2 | 9.49 | 8 | 8.19 | 81.9 | -0.57 (-6.51%) | 99,005 |
| 23 Dec 2003 | INR | 9.65 | 9.75 | 8.76 | 8.76 | 87.6 | -0.84 (-8.75%) | 15,525 |
| 22 Dec 2003 | INR | 9 | 9.94 | 9 | 9.6 | 96 | +0.6 (+6.67%) | 17,896 |
| 19 Dec 2003 | INR | 8.3 | 9.3 | 8.3 | 9 | 90 | +0.07 (+0.78%) | 10,780 |
