| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2004 | INR | 0 | 0 | 0 | 34.75 | 34.75 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 34.1 | 36.45 | 32.55 | 34.75 | 34.75 | +0.9 (+2.66%) | 62,537 |
| 22 Jan 2004 | INR | 34.5 | 35.8 | 32.55 | 33.85 | 33.85 | -0.5 (-1.46%) | 32,628 |
| 21 Jan 2004 | INR | 38.6 | 38.95 | 34.1 | 34.35 | 34.35 | -3.25 (-8.64%) | 85,889 |
| 20 Jan 2004 | INR | 39 | 40.9 | 37.3 | 37.6 | 37.6 | +0.05 (+0.13%) | 143,592 |
| 19 Jan 2004 | INR | 36.45 | 38 | 35 | 37.55 | 37.55 | +1.1 (+3.02%) | 23,188 |
| 16 Jan 2004 | INR | 38 | 38.5 | 36.05 | 36.45 | 36.45 | -0.7 (-1.88%) | 38,337 |
| 15 Jan 2004 | INR | 40.1 | 40.9 | 36.4 | 37.15 | 37.15 | -2.7 (-6.78%) | 53,807 |
| 14 Jan 2004 | INR | 41.95 | 41.95 | 39.5 | 39.85 | 39.85 | -0.7 (-1.73%) | 29,038 |
| 13 Jan 2004 | INR | 39.5 | 41.3 | 38.1 | 40.55 | 40.55 | +1.8 (+4.65%) | 19,976 |
| 12 Jan 2004 | INR | 39.5 | 40 | 38.1 | 38.75 | 38.75 | -1.25 (-3.13%) | 22,879 |
| 9 Jan 2004 | INR | 45 | 45 | 39.8 | 40 | 40 | -2.6 (-6.10%) | 65,697 |
| 8 Jan 2004 | INR | 41.5 | 43.45 | 40.3 | 42.6 | 42.6 | +2.75 (+6.90%) | 143,603 |
| 7 Jan 2004 | INR | 42 | 42.5 | 38.25 | 39.85 | 39.85 | -1.55 (-3.74%) | 86,812 |
| 6 Jan 2004 | INR | 40 | 43 | 40 | 41.4 | 41.4 | +2.3 (+5.88%) | 233,080 |
| 5 Jan 2004 | INR | 37.75 | 39.85 | 37.75 | 39.1 | 39.1 | +1.65 (+4.41%) | 89,688 |
| 2 Jan 2004 | INR | 37 | 38 | 37 | 37.45 | 37.45 | -0.55 (-1.45%) | 30,450 |
| 1 Jan 2004 | INR | 36.55 | 38.75 | 36.55 | 38 | 38 | +0.45 (+1.20%) | 26,936 |
| 31 Dec 2003 | INR | 36.1 | 37.8 | 35.55 | 37.55 | 37.55 | +0.45 (+1.21%) | 19,989 |
| 30 Dec 2003 | INR | 43.4 | 43.4 | 36.55 | 37.1 | 37.1 | -2.45 (-6.19%) | 63,192 |
| 29 Dec 2003 | INR | 38.15 | 40.05 | 36.8 | 39.55 | 39.55 | +3.1 (+8.50%) | 93,361 |
| 26 Dec 2003 | INR | 38.9 | 39 | 35.75 | 36.45 | 36.45 | -0.65 (-1.75%) | 42,155 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 37.1 | 37.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 35.3 | 38.15 | 35.3 | 37.1 | 37.1 | +1.25 (+3.49%) | 28,909 |
| 23 Dec 2003 | INR | 38 | 38.4 | 35.55 | 35.85 | 35.85 | -1.55 (-4.14%) | 31,190 |
| 22 Dec 2003 | INR | 39 | 39 | 36.9 | 37.4 | 37.4 | -0.25 (-0.66%) | 28,070 |
| 19 Dec 2003 | INR | 41 | 41 | 37 | 37.65 | 37.65 | -1.8 (-4.56%) | 52,826 |
| 18 Dec 2003 | INR | 41.4 | 41.5 | 38.2 | 39.45 | 39.45 | -1.4 (-3.43%) | 82,123 |
| 17 Dec 2003 | INR | 38.6 | 41.55 | 38.5 | 40.85 | 40.85 | +2.7 (+7.08%) | 171,657 |
| 16 Dec 2003 | INR | 38.5 | 38.95 | 36.5 | 38.15 | 38.15 | -0.05 (-0.13%) | 37,438 |
