| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2004 | INR | 0 | 0 | 0 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 17.4 | 18.6 | 17.4 | 18.55 | 18.55 | +0.8 (+4.51%) | 10,960 |
| 22 Jan 2004 | INR | 18.5 | 18.5 | 17.3 | 17.75 | 17.75 | -0.9 (-4.83%) | 25,921 |
| 21 Jan 2004 | INR | 19.95 | 20.25 | 18.25 | 18.65 | 18.65 | -1.5 (-7.44%) | 22,939 |
| 20 Jan 2004 | INR | 20.8 | 21.45 | 20.05 | 20.15 | 20.15 | -0.6 (-2.89%) | 19,032 |
| 19 Jan 2004 | INR | 20.5 | 21.65 | 20.25 | 20.75 | 20.75 | -0.7 (-3.26%) | 16,836 |
| 16 Jan 2004 | INR | 22.15 | 22.5 | 21.35 | 21.45 | 21.45 | -0.8 (-3.60%) | 16,995 |
| 15 Jan 2004 | INR | 23.4 | 23.7 | 22.2 | 22.25 | 22.25 | -0.75 (-3.26%) | 35,821 |
| 14 Jan 2004 | INR | 21.65 | 23.3 | 21.65 | 23 | 23 | +0.85 (+3.84%) | 34,884 |
| 13 Jan 2004 | INR | 22.3 | 22.9 | 22 | 22.15 | 22.15 | -0.5 (-2.21%) | 22,473 |
| 12 Jan 2004 | INR | 23.75 | 23.75 | 22.6 | 22.65 | 22.65 | -0.85 (-3.62%) | 9,825 |
| 9 Jan 2004 | INR | 24.9 | 25.5 | 23.1 | 23.5 | 23.5 | -0.65 (-2.69%) | 40,664 |
| 8 Jan 2004 | INR | 24 | 24.9 | 24 | 24.15 | 24.15 | +0.6 (+2.55%) | 31,944 |
| 7 Jan 2004 | INR | 24.05 | 24.75 | 23 | 23.55 | 23.55 | -0.85 (-3.48%) | 26,885 |
| 6 Jan 2004 | INR | 24.5 | 25.25 | 24.1 | 24.4 | 24.4 | 0.0 (0.0%) | 36,575 |
| 5 Jan 2004 | INR | 25.7 | 25.7 | 24.1 | 24.4 | 24.4 | -0.75 (-2.98%) | 28,347 |
| 2 Jan 2004 | INR | 25 | 26.3 | 24.85 | 25.15 | 25.15 | +0.1 (+0.40%) | 40,865 |
| 1 Jan 2004 | INR | 25 | 26 | 24.7 | 25.05 | 25.05 | +0.55 (+2.24%) | 24,255 |
| 31 Dec 2003 | INR | 24.3 | 25.45 | 24.2 | 24.5 | 24.5 | -0.4 (-1.61%) | 26,933 |
| 30 Dec 2003 | INR | 25.6 | 26.55 | 24.7 | 24.9 | 24.9 | -1.35 (-5.14%) | 45,581 |
| 29 Dec 2003 | INR | 26 | 27.7 | 26 | 26.25 | 26.25 | +0.45 (+1.74%) | 111,137 |
| 26 Dec 2003 | INR | 26 | 26.95 | 25.25 | 25.8 | 25.8 | +0.1 (+0.39%) | 53,911 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 25.7 | 25.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 24.65 | 26 | 24.5 | 25.7 | 25.7 | +1.1 (+4.47%) | 46,724 |
| 23 Dec 2003 | INR | 25.9 | 26 | 24.5 | 24.6 | 24.6 | -0.4 (-1.60%) | 23,291 |
| 22 Dec 2003 | INR | 25.5 | 26.8 | 24.95 | 25 | 25 | -0.5 (-1.96%) | 82,727 |
| 19 Dec 2003 | INR | 26.25 | 26.5 | 25.25 | 25.5 | 25.5 | -0.65 (-2.49%) | 38,200 |
| 18 Dec 2003 | INR | 26.5 | 27 | 24.25 | 26.15 | 26.15 | +0.6 (+2.35%) | 58,278 |
| 17 Dec 2003 | INR | 25.95 | 26.4 | 25.15 | 25.55 | 25.55 | -0.55 (-2.11%) | 38,920 |
| 16 Dec 2003 | INR | 27.9 | 28.3 | 25.55 | 26.1 | 26.1 | -1.05 (-3.87%) | 114,411 |
