| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2004 | INR | 11.98 | 11.98 | 10.85 | 11.54 | 11.54 | +0.06 (+0.52%) | 280,900 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 11.48 | 11.48 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 10.62 | 11.48 | 10.41 | 11.48 | 11.48 | +1.04 (+9.96%) | 193,745 |
| 22 Jan 2004 | INR | 10.4 | 10.9 | 9.8 | 10.44 | 10.44 | +0.2 (+1.95%) | 219,420 |
| 21 Jan 2004 | INR | 11.4 | 12.5 | 10.24 | 10.24 | 10.24 | -1.13 (-9.94%) | 319,185 |
| 20 Jan 2004 | INR | 11.65 | 11.85 | 11 | 11.37 | 11.37 | +0.59 (+5.47%) | 308,765 |
| 19 Jan 2004 | INR | 9.6 | 10.78 | 9.5 | 10.78 | 10.78 | +0.98 (+10.00%) | 92,060 |
| 16 Jan 2004 | INR | 10.18 | 10.22 | 9.72 | 9.8 | 9.8 | -0.02 (-0.20%) | 47,375 |
| 15 Jan 2004 | INR | 10.36 | 10.36 | 9.8 | 9.82 | 9.82 | -0.28 (-2.77%) | 25,125 |
| 14 Jan 2004 | INR | 10.06 | 10.16 | 9.92 | 10.1 | 10.1 | +0.13 (+1.30%) | 19,675 |
| 13 Jan 2004 | INR | 9.8 | 10.04 | 9.46 | 9.97 | 9.97 | +0.17 (+1.73%) | 38,425 |
| 12 Jan 2004 | INR | 9.81 | 10.18 | 9.5 | 9.8 | 9.8 | -0.37 (-3.64%) | 40,295 |
| 9 Jan 2004 | INR | 10.96 | 11.29 | 10 | 10.17 | 10.17 | -0.1 (-0.97%) | 72,025 |
| 8 Jan 2004 | INR | 10.42 | 10.6 | 10.2 | 10.27 | 10.27 | +0.42 (+4.26%) | 52,125 |
| 7 Jan 2004 | INR | 9.99 | 10 | 9.4 | 9.85 | 9.85 | +0.03 (+0.31%) | 32,125 |
| 6 Jan 2004 | INR | 10.6 | 10.6 | 9.6 | 9.82 | 9.82 | -0.77 (-7.27%) | 46,755 |
| 5 Jan 2004 | INR | 11.4 | 11.4 | 10.42 | 10.59 | 10.59 | -0.63 (-5.61%) | 52,135 |
| 2 Jan 2004 | INR | 11.88 | 11.88 | 11.2 | 11.22 | 11.22 | +0.01 (+0.09%) | 73,600 |
| 1 Jan 2004 | INR | 10.99 | 11.45 | 10.71 | 11.21 | 11.21 | +0.47 (+4.38%) | 61,825 |
| 31 Dec 2003 | INR | 11.2 | 11.56 | 10.7 | 10.74 | 10.74 | -0.26 (-2.36%) | 85,975 |
| 30 Dec 2003 | INR | 12.46 | 12.72 | 10.81 | 11 | 11 | -0.57 (-4.93%) | 266,965 |
| 29 Dec 2003 | INR | 11.45 | 11.57 | 11.4 | 11.57 | 11.57 | +1.05 (+9.98%) | 36,480 |
| 26 Dec 2003 | INR | 10.2 | 10.52 | 10.02 | 10.52 | 10.52 | +0.95 (+9.93%) | 125,930 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 9.57 | 9.57 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 9.2 | 9.68 | 9.2 | 9.57 | 9.57 | +0.37 (+4.02%) | 34,270 |
| 23 Dec 2003 | INR | 8.8 | 9.45 | 8.8 | 9.2 | 9.2 | +0.06 (+0.66%) | 30,900 |
| 22 Dec 2003 | INR | 9.6 | 9.7 | 9.1 | 9.14 | 9.14 | -0.14 (-1.51%) | 65,000 |
| 19 Dec 2003 | INR | 9.4 | 9.72 | 8.8 | 9.28 | 9.28 | +0.22 (+2.43%) | 82,105 |
| 18 Dec 2003 | INR | 9 | 9.33 | 8.75 | 9.06 | 9.06 | +0.38 (+4.38%) | 59,750 |
| 17 Dec 2003 | INR | 8.71 | 9 | 8.63 | 8.68 | 8.68 | -0.09 (-1.03%) | 47,625 |
