| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2004 | INR | 0 | 0 | 0 | 43.15 | 43.15 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 41.9 | 43.5 | 40.65 | 43.15 | 43.15 | +0.35 (+0.82%) | 12,130 |
| 22 Jan 2004 | INR | 42.65 | 44 | 41 | 42.8 | 42.8 | +0.15 (+0.35%) | 5,850 |
| 21 Jan 2004 | INR | 44.15 | 46.4 | 42.1 | 42.65 | 42.65 | -2.65 (-5.85%) | 5,190 |
| 20 Jan 2004 | INR | 46.25 | 48 | 45.15 | 45.3 | 45.3 | -1.7 (-3.62%) | 6,930 |
| 19 Jan 2004 | INR | 47 | 47.25 | 45 | 47 | 47 | -0.25 (-0.53%) | 3,415 |
| 16 Jan 2004 | INR | 47 | 49.4 | 47 | 47.25 | 47.25 | -1.75 (-3.57%) | 5,728 |
| 15 Jan 2004 | INR | 49 | 51 | 49 | 49 | 49 | +0.55 (+1.14%) | 6,152 |
| 14 Jan 2004 | INR | 48.65 | 49 | 48 | 48.45 | 48.45 | -0.9 (-1.82%) | 4,605 |
| 13 Jan 2004 | INR | 51.9 | 51.9 | 48.5 | 49.35 | 49.35 | +0.8 (+1.65%) | 4,590 |
| 12 Jan 2004 | INR | 51.2 | 51.25 | 48.5 | 48.55 | 48.55 | -1.85 (-3.67%) | 6,631 |
| 9 Jan 2004 | INR | 53.2 | 53.2 | 50 | 50.4 | 50.4 | -1.05 (-2.04%) | 8,175 |
| 8 Jan 2004 | INR | 50.25 | 52 | 50 | 51.45 | 51.45 | +1.3 (+2.59%) | 5,334 |
| 7 Jan 2004 | INR | 51.2 | 51.45 | 49.1 | 50.15 | 50.15 | -0.9 (-1.76%) | 4,487 |
| 6 Jan 2004 | INR | 46.1 | 53.2 | 46.1 | 51.05 | 51.05 | -1.45 (-2.76%) | 8,554 |
| 5 Jan 2004 | INR | 61.5 | 61.5 | 51.1 | 52.5 | 52.5 | -0.6 (-1.13%) | 8,659 |
| 2 Jan 2004 | INR | 52.8 | 55 | 52.8 | 53.1 | 53.1 | +0.3 (+0.57%) | 22,405 |
| 1 Jan 2004 | INR | 53 | 53.95 | 51.75 | 52.8 | 52.8 | +0.75 (+1.44%) | 5,752 |
| 31 Dec 2003 | INR | 52.05 | 53.6 | 52 | 52.05 | 52.05 | -0.6 (-1.14%) | 8,175 |
| 30 Dec 2003 | INR | 55 | 55 | 52.5 | 52.65 | 52.65 | -1.3 (-2.41%) | 15,760 |
| 29 Dec 2003 | INR | 54.05 | 54.8 | 53.5 | 53.95 | 53.95 | +1.05 (+1.98%) | 15,381 |
| 26 Dec 2003 | INR | 55.95 | 55.95 | 52.55 | 52.9 | 52.9 | -0.75 (-1.40%) | 32,618 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 53.65 | 53.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 55.7 | 55.7 | 50.05 | 53.65 | 53.65 | -0.5 (-0.92%) | 12,763 |
| 23 Dec 2003 | INR | 56 | 57.45 | 53 | 54.15 | 54.15 | -0.65 (-1.19%) | 32,753 |
| 22 Dec 2003 | INR | 55.4 | 56 | 54.1 | 54.8 | 54.8 | +1.3 (+2.43%) | 19,386 |
| 19 Dec 2003 | INR | 55 | 55.95 | 53 | 53.5 | 53.5 | -0.55 (-1.02%) | 23,392 |
| 18 Dec 2003 | INR | 50 | 56.5 | 50 | 54.05 | 54.05 | +1.25 (+2.37%) | 16,219 |
| 17 Dec 2003 | INR | 53.75 | 53.75 | 52.15 | 52.8 | 52.8 | +0.65 (+1.25%) | 13,061 |
| 16 Dec 2003 | INR | 55 | 55 | 51.6 | 52.15 | 52.15 | -2.65 (-4.84%) | 19,181 |
