| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | INR | 3.62 | 3.99 | 3.6 | 3.9 | 7.8 | +0.27 (+7.44%) | 11,250 |
| 4 Feb 2004 | INR | 3.6 | 3.75 | 3.6 | 3.63 | 7.26 | +0.11 (+3.13%) | 14,850 |
| 3 Feb 2004 | INR | 3.8 | 3.83 | 3.5 | 3.52 | 7.04 | -0.4 (-10.20%) | 26,350 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 3.92 | 7.84 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 4.1 | 4.17 | 3.9 | 3.92 | 7.84 | -0.11 (-2.73%) | 12,000 |
| 29 Jan 2004 | INR | 4.16 | 4.44 | 4.01 | 4.03 | 8.06 | -0.28 (-6.50%) | 7,900 |
| 28 Jan 2004 | INR | 4.5 | 4.55 | 4.22 | 4.31 | 8.62 | -0.46 (-9.64%) | 11,408 |
| 27 Jan 2004 | INR | 4.65 | 4.85 | 4.65 | 4.77 | 9.54 | +0.31 (+6.95%) | 12,442 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 4.46 | 8.92 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 3.9 | 4.46 | 3.9 | 4.46 | 8.92 | +0.74 (+19.89%) | 17,615 |
| 22 Jan 2004 | INR | 4.35 | 4.35 | 3.7 | 3.72 | 7.44 | -0.41 (-9.93%) | 31,183 |
| 21 Jan 2004 | INR | 4.75 | 4.94 | 4.06 | 4.13 | 8.26 | -0.72 (-14.85%) | 12,675 |
| 20 Jan 2004 | INR | 5.07 | 5.4 | 4.85 | 4.85 | 9.7 | -0.32 (-6.19%) | 20,566 |
| 19 Jan 2004 | INR | 5.1 | 5.18 | 4.87 | 5.17 | 10.34 | +0.12 (+2.38%) | 9,600 |
| 16 Jan 2004 | INR | 5.21 | 5.4 | 5.01 | 5.05 | 10.1 | -0.1 (-1.94%) | 33,880 |
| 15 Jan 2004 | INR | 5.6 | 5.7 | 5.01 | 5.15 | 10.3 | -0.41 (-7.37%) | 27,550 |
| 14 Jan 2004 | INR | 5.7 | 6 | 5.49 | 5.56 | 11.12 | -0.11 (-1.94%) | 17,800 |
| 13 Jan 2004 | INR | 5.8 | 5.95 | 5.51 | 5.67 | 11.34 | -0.23 (-3.90%) | 37,745 |
| 12 Jan 2004 | INR | 6.2 | 6.39 | 5.9 | 5.9 | 11.8 | -0.18 (-2.96%) | 46,100 |
| 9 Jan 2004 | INR | 6.5 | 6.9 | 6 | 6.08 | 12.16 | +0.11 (+1.84%) | 106,506 |
| 8 Jan 2004 | INR | 5.3 | 6.1 | 5.3 | 5.97 | 11.94 | +0.36 (+6.42%) | 55,850 |
| 7 Jan 2004 | INR | 5.8 | 5.8 | 5.41 | 5.61 | 11.22 | -0.29 (-4.92%) | 25,795 |
| 6 Jan 2004 | INR | 5.7 | 6.4 | 5.7 | 5.9 | 11.8 | -0.09 (-1.50%) | 115,251 |
| 5 Jan 2004 | INR | 5.25 | 6.5 | 5.25 | 5.99 | 11.98 | +0.38 (+6.77%) | 99,644 |
| 2 Jan 2004 | INR | 5.8 | 6.08 | 5.5 | 5.61 | 11.22 | -0.28 (-4.75%) | 60,282 |
| 1 Jan 2004 | INR | 5.49 | 6.1 | 5.49 | 5.89 | 11.78 | +0.32 (+5.75%) | 46,701 |
| 31 Dec 2003 | INR | 5.75 | 6.18 | 5.5 | 5.57 | 11.14 | -0.35 (-5.91%) | 88,360 |
| 30 Dec 2003 | INR | 6.4 | 6.75 | 5.7 | 5.92 | 11.84 | -0.34 (-5.43%) | 158,028 |
| 29 Dec 2003 | INR | 5.98 | 6.35 | 5.5 | 6.26 | 12.52 | +0.81 (+14.86%) | 221,960 |
| 26 Dec 2003 | INR | 4.9 | 5.6 | 4.8 | 5.45 | 10.9 | +0.29 (+5.62%) | 121,150 |
