| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 31 | 31 | 29.5 | 29.7 | 29.7 | -2.35 (-7.33%) | 8,975 |
| 28 Jan 2004 | INR | 34 | 34 | 32.05 | 32.05 | 32.05 | -3.55 (-9.97%) | 7,407 |
| 27 Jan 2004 | INR | 32.5 | 36 | 32.25 | 35.6 | 35.6 | +1.4 (+4.09%) | 8,335 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 34.2 | 34.2 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 31 | 34.35 | 28.15 | 34.2 | 34.2 | +2.95 (+9.44%) | 17,465 |
| 22 Jan 2004 | INR | 33 | 34.5 | 31.25 | 31.25 | 31.25 | -3.45 (-9.94%) | 11,650 |
| 21 Jan 2004 | INR | 36.55 | 38.9 | 34.7 | 34.7 | 34.7 | -3.85 (-9.99%) | 5,205 |
| 20 Jan 2004 | INR | 42.45 | 42.55 | 37.3 | 38.55 | 38.55 | -2.3 (-5.63%) | 7,868 |
| 19 Jan 2004 | INR | 41.7 | 41.7 | 39.05 | 40.85 | 40.85 | -0.05 (-0.12%) | 6,615 |
| 16 Jan 2004 | INR | 43.1 | 44.1 | 40.45 | 40.9 | 40.9 | -3.35 (-7.57%) | 13,602 |
| 15 Jan 2004 | INR | 46.5 | 46.75 | 43.5 | 44.25 | 44.25 | -2.05 (-4.43%) | 7,567 |
| 14 Jan 2004 | INR | 48.7 | 49 | 46.1 | 46.3 | 46.3 | -2.5 (-5.12%) | 8,831 |
| 13 Jan 2004 | INR | 47.8 | 49.5 | 45.1 | 48.8 | 48.8 | +2.75 (+5.97%) | 13,105 |
| 12 Jan 2004 | INR | 47.6 | 47.65 | 45.7 | 46.05 | 46.05 | -1.7 (-3.56%) | 6,604 |
| 9 Jan 2004 | INR | 53 | 53 | 46.1 | 47.75 | 47.75 | -2.4 (-4.79%) | 30,389 |
| 8 Jan 2004 | INR | 46 | 50.2 | 45.1 | 50.15 | 50.15 | +4.5 (+9.86%) | 14,123 |
| 7 Jan 2004 | INR | 45 | 47 | 44.15 | 45.65 | 45.65 | -1 (-2.14%) | 9,725 |
| 6 Jan 2004 | INR | 49.5 | 50.9 | 46 | 46.65 | 46.65 | -2.6 (-5.28%) | 10,200 |
| 5 Jan 2004 | INR | 51.6 | 52.5 | 48.5 | 49.25 | 49.25 | -1.95 (-3.81%) | 17,075 |
| 2 Jan 2004 | INR | 51 | 53.85 | 50.5 | 51.2 | 51.2 | -1 (-1.92%) | 20,195 |
| 1 Jan 2004 | INR | 50.05 | 53 | 50.05 | 52.2 | 52.2 | +1.15 (+2.25%) | 19,883 |
| 31 Dec 2003 | INR | 50 | 51.9 | 47.05 | 51.05 | 51.05 | +1.65 (+3.34%) | 16,365 |
| 30 Dec 2003 | INR | 55.4 | 55.4 | 48.75 | 49.4 | 49.4 | -3.8 (-7.14%) | 19,498 |
| 29 Dec 2003 | INR | 53.05 | 54.5 | 52.5 | 53.2 | 53.2 | 0.0 (0.0%) | 25,438 |
| 26 Dec 2003 | INR | 53.75 | 54.95 | 51.05 | 53.2 | 53.2 | +0.55 (+1.04%) | 39,775 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 52.65 | 52.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 52.4 | 55 | 51 | 52.65 | 52.65 | +1.5 (+2.93%) | 52,100 |
| 23 Dec 2003 | INR | 52 | 54 | 51 | 51.15 | 51.15 | 0.0 (0.0%) | 110,477 |
| 22 Dec 2003 | INR | 49 | 52.2 | 45 | 51.15 | 51.15 | +3.6 (+7.57%) | 61,764 |
| 19 Dec 2003 | INR | 44.9 | 48.05 | 44.1 | 47.55 | 47.55 | +3.85 (+8.81%) | 101,640 |
