| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2004 | INR | 0 | 0 | 0 | 56.1 | 56.1 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 60.9 | 61.5 | 56.1 | 56.1 | 56.1 | -2.95 (-5.00%) | 15,940 |
| 29 Jan 2004 | INR | 59.6 | 62.55 | 56.65 | 59.05 | 59.05 | -0.55 (-0.92%) | 94,835 |
| 28 Jan 2004 | INR | 61.1 | 61.1 | 57 | 59.6 | 59.6 | +1.4 (+2.41%) | 238,207 |
| 27 Jan 2004 | INR | 59.4 | 59.55 | 56.8 | 58.2 | 58.2 | +1.45 (+2.56%) | 53,632 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 56.75 | 56.75 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 57.4 | 57.4 | 52 | 56.75 | 56.75 | +2.05 (+3.75%) | 63,783 |
| 22 Jan 2004 | INR | 55.05 | 55.05 | 52.1 | 54.7 | 54.7 | +2.25 (+4.29%) | 31,452 |
| 21 Jan 2004 | INR | 53.55 | 56.15 | 50.85 | 52.45 | 52.45 | -1.05 (-1.96%) | 108,320 |
| 20 Jan 2004 | INR | 56 | 56.1 | 53 | 53.5 | 53.5 | +0.05 (+0.09%) | 58,541 |
| 19 Jan 2004 | INR | 52.7 | 53.45 | 50.1 | 53.45 | 53.45 | +2.5 (+4.91%) | 103,249 |
| 16 Jan 2004 | INR | 52.35 | 52.35 | 48.75 | 50.95 | 50.95 | +1.05 (+2.10%) | 227,053 |
| 15 Jan 2004 | INR | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | +2.35 (+4.94%) | 500 |
| 14 Jan 2004 | INR | 47.55 | 47.55 | 47 | 47.55 | 47.55 | +2.25 (+4.97%) | 28,320 |
| 13 Jan 2004 | INR | 45.3 | 45.3 | 45 | 45.3 | 45.3 | +2.15 (+4.98%) | 27,061 |
| 12 Jan 2004 | INR | 43 | 43.15 | 43 | 43.15 | 43.15 | +0.15 (+0.35%) | 250 |
| 9 Jan 2004 | INR | 45 | 47.25 | 43 | 43 | 43 | -2 (-4.44%) | 4,200 |
| 8 Jan 2004 | INR | 43 | 45.15 | 43 | 45 | 45 | +2 (+4.65%) | 4,010 |
| 7 Jan 2004 | INR | 44.8 | 44.85 | 43 | 43 | 43 | +0.25 (+0.58%) | 4,350 |
| 6 Jan 2004 | INR | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | +2 (+4.91%) | 1,450 |
| 5 Jan 2004 | INR | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | +1.9 (+4.89%) | 1,000 |
| 2 Jan 2004 | INR | 37.7 | 38.85 | 37.7 | 38.85 | 38.85 | +1.85 (+5%) | 250 |
| 1 Jan 2004 | INR | 38.4 | 38.4 | 37 | 37 | 37 | +0.4 (+1.09%) | 6 |
| 31 Dec 2003 | INR | 36.6 | 36.6 | 36.6 | 36.6 | 36.6 | +1.7 (+4.87%) | 20 |
| 30 Dec 2003 | INR | 34.9 | 34.9 | 34.9 | 34.9 | 34.9 | +1.65 (+4.96%) | 200 |
| 29 Dec 2003 | INR | 35.45 | 35.45 | 32.5 | 33.25 | 33.25 | -0.55 (-1.63%) | 27,400 |
| 26 Dec 2003 | INR | 0 | 0 | 0 | 33.8 | 33.8 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 33.8 | 33.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | +1.6 (+4.97%) | 50 |
| 23 Dec 2003 | INR | 32.2 | 32.2 | 32.2 | 32.2 | 32.2 | +1.5 (+4.89%) | 5,100 |
