| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2004 | INR | 24.5 | 24.5 | 22.4 | 23 | 23 | -1.85 (-7.44%) | 9,500 |
| 21 Jan 2004 | INR | 26.1 | 26.2 | 23.6 | 24.85 | 24.85 | -2.2 (-8.13%) | 8,161 |
| 20 Jan 2004 | INR | 27.55 | 27.9 | 26.55 | 27.05 | 27.05 | -0.45 (-1.64%) | 6,050 |
| 19 Jan 2004 | INR | 28.2 | 29.8 | 26.25 | 27.5 | 27.5 | -1.9 (-6.46%) | 9,506 |
| 16 Jan 2004 | INR | 31.75 | 31.75 | 29 | 29.4 | 29.4 | +0.55 (+1.91%) | 8,460 |
| 15 Jan 2004 | INR | 32.15 | 33 | 27.05 | 28.85 | 28.85 | -3.4 (-10.54%) | 31,700 |
| 14 Jan 2004 | INR | 32.1 | 35.5 | 32 | 32.25 | 32.25 | -1.25 (-3.73%) | 13,800 |
| 13 Jan 2004 | INR | 32.7 | 33.55 | 32.1 | 33.5 | 33.5 | -0.05 (-0.15%) | 11,367 |
| 12 Jan 2004 | INR | 34.95 | 35 | 33.55 | 33.55 | 33.55 | -0.35 (-1.03%) | 10,525 |
| 9 Jan 2004 | INR | 35.3 | 36 | 33 | 33.9 | 33.9 | -2 (-5.57%) | 26,127 |
| 8 Jan 2004 | INR | 31.05 | 35.9 | 31.05 | 35.9 | 35.9 | +2.55 (+7.65%) | 22,102 |
| 7 Jan 2004 | INR | 34 | 35.1 | 33.05 | 33.35 | 33.35 | -2.05 (-5.79%) | 18,047 |
| 6 Jan 2004 | INR | 35.5 | 39 | 35.1 | 35.4 | 35.4 | -2.9 (-7.57%) | 26,665 |
| 5 Jan 2004 | INR | 35.9 | 40.65 | 35.9 | 38.3 | 38.3 | +4.4 (+12.98%) | 99,575 |
| 2 Jan 2004 | INR | 34 | 36.1 | 32.35 | 33.9 | 33.9 | +1.55 (+4.79%) | 50,591 |
| 1 Jan 2004 | INR | 33.8 | 34.9 | 32 | 32.35 | 32.35 | -1.35 (-4.01%) | 7,575 |
| 31 Dec 2003 | INR | 32 | 34.6 | 32 | 33.7 | 33.7 | -0.05 (-0.15%) | 15,586 |
| 30 Dec 2003 | INR | 37 | 37 | 31.5 | 33.75 | 33.75 | -2.7 (-7.41%) | 26,075 |
| 29 Dec 2003 | INR | 38.9 | 40.75 | 36.3 | 36.45 | 36.45 | +0.3 (+0.83%) | 75,479 |
| 26 Dec 2003 | INR | 32.9 | 36.15 | 32.1 | 36.15 | 36.15 | +6 (+19.90%) | 83,544 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 27 | 33.3 | 25.8 | 30.15 | 30.15 | +2.4 (+8.65%) | 92,021 |
| 23 Dec 2003 | INR | 28 | 28.25 | 26.5 | 27.75 | 27.75 | +0.65 (+2.40%) | 34,901 |
| 22 Dec 2003 | INR | 25.6 | 27.5 | 25.6 | 27.1 | 27.1 | +1 (+3.83%) | 19,105 |
| 19 Dec 2003 | INR | 26.5 | 26.5 | 25.65 | 26.1 | 26.1 | +0.45 (+1.75%) | 19,146 |
| 18 Dec 2003 | INR | 26.5 | 27 | 25.35 | 25.65 | 25.65 | 0.0 (0.0%) | 28,055 |
| 17 Dec 2003 | INR | 25.3 | 26.05 | 24.2 | 25.65 | 25.65 | +1.05 (+4.27%) | 31,965 |
| 16 Dec 2003 | INR | 25 | 25 | 24.1 | 24.6 | 24.6 | -0.7 (-2.77%) | 17,283 |
| 15 Dec 2003 | INR | 24.5 | 25.9 | 24.4 | 25.3 | 25.3 | +0.35 (+1.40%) | 12,950 |
| 12 Dec 2003 | INR | 25.5 | 26 | 24.8 | 24.95 | 24.95 | -0.9 (-3.48%) | 25,303 |
