| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 28.05 | 28.45 | 27.5 | 27.95 | 27.95 | -0.95 (-3.29%) | 58,120 |
| 28 Jan 2004 | INR | 29.4 | 29.5 | 28.55 | 28.9 | 28.9 | -0.9 (-3.02%) | 46,240 |
| 27 Jan 2004 | INR | 29 | 30 | 28.8 | 29.8 | 29.8 | +0.95 (+3.29%) | 87,251 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 28.85 | 28.85 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 27.4 | 29 | 27 | 28.85 | 28.85 | +1.75 (+6.46%) | 131,522 |
| 22 Jan 2004 | INR | 28 | 28.55 | 26.85 | 27.1 | 27.1 | -0.25 (-0.91%) | 143,668 |
| 21 Jan 2004 | INR | 29.15 | 29.95 | 26.55 | 27.35 | 27.35 | -2.4 (-8.07%) | 141,153 |
| 20 Jan 2004 | INR | 30.1 | 30.9 | 29.65 | 29.75 | 29.75 | -0.55 (-1.82%) | 78,378 |
| 19 Jan 2004 | INR | 31 | 31 | 29.5 | 30.3 | 30.3 | -0.3 (-0.98%) | 90,751 |
| 16 Jan 2004 | INR | 31.4 | 31.4 | 30.3 | 30.6 | 30.6 | -0.35 (-1.13%) | 143,248 |
| 15 Jan 2004 | INR | 29 | 31.65 | 29 | 30.95 | 30.95 | -0.3 (-0.96%) | 201,241 |
| 14 Jan 2004 | INR | 31.45 | 31.7 | 31.1 | 31.25 | 31.25 | +0.2 (+0.64%) | 92,212 |
| 13 Jan 2004 | INR | 31.45 | 31.9 | 30.75 | 31.05 | 31.05 | -0.1 (-0.32%) | 127,108 |
| 12 Jan 2004 | INR | 31 | 31.9 | 30.7 | 31.15 | 31.15 | +0.25 (+0.81%) | 220,423 |
| 9 Jan 2004 | INR | 32.05 | 32.5 | 30.75 | 30.9 | 30.9 | -0.5 (-1.59%) | 340,270 |
| 8 Jan 2004 | INR | 31.7 | 31.9 | 31 | 31.4 | 31.4 | +0.55 (+1.78%) | 284,026 |
| 7 Jan 2004 | INR | 32 | 32 | 30.6 | 30.85 | 30.85 | -0.75 (-2.37%) | 165,313 |
| 6 Jan 2004 | INR | 33.75 | 33.75 | 31.5 | 31.6 | 31.6 | -1.7 (-5.11%) | 262,264 |
| 5 Jan 2004 | INR | 34.1 | 34.9 | 33 | 33.3 | 33.3 | 0.0 (0.0%) | 656,425 |
| 2 Jan 2004 | INR | 33.55 | 35.7 | 33 | 33.3 | 33.3 | +0.95 (+2.94%) | 855,070 |
| 1 Jan 2004 | INR | 31.1 | 33 | 31 | 32.35 | 32.35 | +1.4 (+4.52%) | 192,749 |
| 31 Dec 2003 | INR | 32.4 | 32.4 | 30.8 | 30.95 | 30.95 | -0.8 (-2.52%) | 90,832 |
| 30 Dec 2003 | INR | 33.2 | 33.8 | 31.5 | 31.75 | 31.75 | -1.1 (-3.35%) | 205,754 |
| 29 Dec 2003 | INR | 32.3 | 33.25 | 32.3 | 32.85 | 32.85 | +1 (+3.14%) | 321,925 |
| 26 Dec 2003 | INR | 29.95 | 32 | 29.95 | 31.85 | 31.85 | +1.35 (+4.43%) | 362,743 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 30.5 | 30.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 30.95 | 30.95 | 30.4 | 30.5 | 30.5 | +0.1 (+0.33%) | 122,960 |
| 23 Dec 2003 | INR | 30.75 | 31 | 30 | 30.4 | 30.4 | +0.4 (+1.33%) | 239,483 |
| 22 Dec 2003 | INR | 29.85 | 30.5 | 29.85 | 30 | 30 | +0.05 (+0.17%) | 108,180 |
| 19 Dec 2003 | INR | 30 | 31.5 | 29.75 | 29.95 | 29.95 | +0.15 (+0.50%) | 88,105 |
