| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | INR | 46 | 46 | 44.2 | 44.75 | 44.75 | +0.2 (+0.45%) | 109,790 |
| 29 Jan 2004 | INR | 43 | 44.65 | 42.3 | 44.55 | 44.55 | +2 (+4.70%) | 132,651 |
| 28 Jan 2004 | INR | 42 | 43.3 | 41.5 | 42.55 | 42.55 | +1.3 (+3.15%) | 133,790 |
| 27 Jan 2004 | INR | 42 | 42.25 | 40.2 | 41.25 | 41.25 | +0.05 (+0.12%) | 34,330 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 41.2 | 41.2 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 41.65 | 41.75 | 39 | 41.2 | 41.2 | +1.4 (+3.52%) | 25,397 |
| 22 Jan 2004 | INR | 41.6 | 43.4 | 39.6 | 39.8 | 39.8 | -1.85 (-4.44%) | 50,169 |
| 21 Jan 2004 | INR | 45.2 | 45.2 | 41.6 | 41.65 | 41.65 | -2.1 (-4.80%) | 52,981 |
| 20 Jan 2004 | INR | 44 | 44.45 | 41.5 | 43.75 | 43.75 | +1.4 (+3.31%) | 46,435 |
| 19 Jan 2004 | INR | 42.65 | 42.65 | 40 | 42.35 | 42.35 | +1.7 (+4.18%) | 14,650 |
| 16 Jan 2004 | INR | 38.1 | 41 | 38.1 | 40.65 | 40.65 | +0.55 (+1.37%) | 56,927 |
| 15 Jan 2004 | INR | 41.8 | 41.8 | 40.1 | 40.1 | 40.1 | -2.1 (-4.98%) | 16,125 |
| 14 Jan 2004 | INR | 46.2 | 46.3 | 42.2 | 42.2 | 42.2 | -2.2 (-4.95%) | 68,900 |
| 13 Jan 2004 | INR | 46.9 | 46.95 | 43 | 44.4 | 44.4 | -0.35 (-0.78%) | 102,777 |
| 12 Jan 2004 | INR | 44.95 | 45.05 | 43.95 | 44.75 | 44.75 | +1.8 (+4.19%) | 31,617 |
| 9 Jan 2004 | INR | 43.25 | 43.25 | 41 | 42.95 | 42.95 | +3.6 (+9.15%) | 96,326 |
| 8 Jan 2004 | INR | 39 | 39.85 | 37.1 | 39.35 | 39.35 | +3.1 (+8.55%) | 58,955 |
| 7 Jan 2004 | INR | 34.5 | 37.4 | 34.5 | 36.25 | 36.25 | +2.25 (+6.62%) | 51,781 |
| 6 Jan 2004 | INR | 34.65 | 34.65 | 33.1 | 34 | 34 | +2.5 (+7.94%) | 66,651 |
| 5 Jan 2004 | INR | 29.75 | 31.6 | 26 | 31.5 | 31.5 | +2.75 (+9.57%) | 46,055 |
| 2 Jan 2004 | INR | 27.6 | 30 | 27.5 | 28.75 | 28.75 | +0.4 (+1.41%) | 6,700 |
| 1 Jan 2004 | INR | 28.8 | 29.9 | 27.25 | 28.35 | 28.35 | -1.6 (-5.34%) | 6,908 |
| 31 Dec 2003 | INR | 29 | 30 | 27 | 29.95 | 29.95 | -0.06 (-0.20%) | 10,434 |
| 30 Dec 2003 | INR | 30.8 | 32.8 | 27 | 30.01 | 30.01 | +0.51 (+1.73%) | 10,217 |
| 29 Dec 2003 | INR | 27.9 | 29.5 | 23.75 | 29.5 | 29.5 | +4.3 (+17.06%) | 9,291 |
| 26 Dec 2003 | INR | 23 | 25.2 | 22 | 25.2 | 25.2 | +4.2 (+20%) | 18,222 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 21 | 21 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 18.7 | 21.3 | 18.55 | 21 | 21 | +3.25 (+18.31%) | 5,980 |
| 23 Dec 2003 | INR | 19.5 | 19.9 | 17.5 | 17.75 | 17.75 | +0.25 (+1.43%) | 3,665 |
| 22 Dec 2003 | INR | 16.95 | 17.5 | 16.25 | 17.5 | 17.5 | +1 (+6.06%) | 1,000 |
