| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2004 | INR | 0 | 0 | 0 | 41.8 | 41.8 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 47.05 | 47.05 | 41.8 | 41.8 | 41.8 | -4.6 (-9.91%) | 18,328 |
| 29 Jan 2004 | INR | 46.5 | 50.5 | 46.35 | 46.4 | 46.4 | -5.05 (-9.82%) | 23,528 |
| 28 Jan 2004 | INR | 56 | 56 | 51.45 | 51.45 | 51.45 | -5.7 (-9.97%) | 29,604 |
| 27 Jan 2004 | INR | 56.3 | 59.35 | 56 | 57.15 | 57.15 | +1.2 (+2.14%) | 7,991 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 55.95 | 55.95 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 55.4 | 55.95 | 52.05 | 55.95 | 55.95 | +5.05 (+9.92%) | 36,501 |
| 22 Jan 2004 | INR | 53.5 | 59.9 | 50.4 | 50.9 | 50.9 | -5.05 (-9.03%) | 31,389 |
| 21 Jan 2004 | INR | 60 | 67.4 | 55.85 | 55.95 | 55.95 | -6.1 (-9.83%) | 44,738 |
| 20 Jan 2004 | INR | 61 | 62.05 | 61 | 62.05 | 62.05 | +5.6 (+9.92%) | 27,330 |
| 19 Jan 2004 | INR | 52.2 | 56.45 | 48.2 | 56.45 | 56.45 | +5.1 (+9.93%) | 20,689 |
| 16 Jan 2004 | INR | 51.45 | 54.5 | 51.35 | 51.35 | 51.35 | -5.65 (-9.91%) | 23,671 |
| 15 Jan 2004 | INR | 59.1 | 59.1 | 57 | 57 | 57 | -6.3 (-9.95%) | 14,050 |
| 14 Jan 2004 | INR | 72.95 | 73.5 | 63.3 | 63.3 | 63.3 | -7 (-9.96%) | 16,692 |
| 13 Jan 2004 | INR | 76 | 76 | 69.1 | 70.3 | 70.3 | -2.75 (-3.76%) | 17,900 |
| 12 Jan 2004 | INR | 74.4 | 75.4 | 70.85 | 73.05 | 73.05 | +4.5 (+6.56%) | 45,733 |
| 9 Jan 2004 | INR | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | +6.2 (+9.94%) | 7,285 |
| 8 Jan 2004 | INR | 60 | 62.35 | 60 | 62.35 | 62.35 | +5.65 (+9.96%) | 5,178 |
| 7 Jan 2004 | INR | 67.3 | 67.3 | 55.55 | 56.7 | 56.7 | -5 (-8.10%) | 41,232 |
| 6 Jan 2004 | INR | 61.7 | 61.7 | 61.7 | 61.7 | 61.7 | +5.6 (+9.98%) | 7,808 |
| 5 Jan 2004 | INR | 53 | 56.1 | 52.1 | 56.1 | 56.1 | +5.1 (+10.00%) | 41,867 |
| 2 Jan 2004 | INR | 51 | 51 | 51 | 51 | 51 | +4.6 (+9.91%) | 23,055 |
| 1 Jan 2004 | INR | 44.8 | 46.4 | 44 | 46.4 | 46.4 | +4.2 (+9.95%) | 13,293 |
| 31 Dec 2003 | INR | 34.65 | 42.2 | 34.65 | 42.2 | 42.2 | +3.8 (+9.90%) | 25,468 |
| 30 Dec 2003 | INR | 43.95 | 43.95 | 36.7 | 38.4 | 38.4 | -2.2 (-5.42%) | 35,318 |
| 29 Dec 2003 | INR | 41.8 | 42 | 40 | 40.6 | 40.6 | +2.4 (+6.28%) | 23,868 |
| 26 Dec 2003 | INR | 35.95 | 38.2 | 35.1 | 38.2 | 38.2 | +3.45 (+9.93%) | 17,322 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 34.75 | 34.75 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 31.5 | 34.85 | 30.65 | 34.75 | 34.75 | +3.05 (+9.62%) | 19,934 |
| 23 Dec 2003 | INR | 34.75 | 34.75 | 31.5 | 31.7 | 31.7 | +0.1 (+0.32%) | 40,678 |
