| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 17.8 | 17.8 | 17.65 | 17.65 | 17.65 | -0.7 (-3.81%) | 11,705 |
| 28 Jan 2004 | INR | 18 | 18.5 | 18 | 18.35 | 18.35 | -0.1 (-0.54%) | 6,798 |
| 27 Jan 2004 | INR | 17.8 | 18.5 | 17.5 | 18.45 | 18.45 | +0.65 (+3.65%) | 11,985 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 15.6 | 17.8 | 15.6 | 17.8 | 17.8 | +1.6 (+9.88%) | 31,667 |
| 22 Jan 2004 | INR | 16.55 | 16.65 | 15.7 | 16.2 | 16.2 | -0.8 (-4.71%) | 30,270 |
| 21 Jan 2004 | INR | 17.2 | 18.45 | 16.9 | 17 | 17 | -1.75 (-9.33%) | 48,571 |
| 20 Jan 2004 | INR | 18 | 19.35 | 18 | 18.75 | 18.75 | -0.15 (-0.79%) | 11,940 |
| 19 Jan 2004 | INR | 19.1 | 19.45 | 18.25 | 18.9 | 18.9 | -0.55 (-2.83%) | 15,786 |
| 16 Jan 2004 | INR | 20 | 20 | 19.05 | 19.45 | 19.45 | -0.45 (-2.26%) | 29,333 |
| 15 Jan 2004 | INR | 20 | 20.4 | 19.4 | 19.9 | 19.9 | +0.3 (+1.53%) | 24,987 |
| 14 Jan 2004 | INR | 20.55 | 20.7 | 19.55 | 19.6 | 19.6 | -0.4 (-2%) | 26,837 |
| 13 Jan 2004 | INR | 19.9 | 20.5 | 19.15 | 20 | 20 | +0.75 (+3.90%) | 34,350 |
| 12 Jan 2004 | INR | 20.1 | 20.2 | 19.15 | 19.25 | 19.25 | -1.15 (-5.64%) | 57,585 |
| 9 Jan 2004 | INR | 22 | 23 | 20.05 | 20.4 | 20.4 | -1.05 (-4.90%) | 60,715 |
| 8 Jan 2004 | INR | 19.6 | 21.5 | 19.6 | 21.45 | 21.45 | +1.8 (+9.16%) | 73,331 |
| 7 Jan 2004 | INR | 20.1 | 20.2 | 19.3 | 19.65 | 19.65 | -0.65 (-3.20%) | 54,178 |
| 6 Jan 2004 | INR | 21 | 21.7 | 20.25 | 20.3 | 20.3 | +0.15 (+0.74%) | 60,604 |
| 5 Jan 2004 | INR | 21.45 | 22 | 20.05 | 20.15 | 20.15 | -1.1 (-5.18%) | 101,904 |
| 2 Jan 2004 | INR | 21.9 | 21.9 | 19.6 | 21.25 | 21.25 | +0.5 (+2.41%) | 82,117 |
| 1 Jan 2004 | INR | 20.2 | 21.2 | 19.5 | 20.75 | 20.75 | +1.25 (+6.41%) | 80,968 |
| 31 Dec 2003 | INR | 19.5 | 20.25 | 19.45 | 19.5 | 19.5 | -0.55 (-2.74%) | 66,190 |
| 30 Dec 2003 | INR | 22.5 | 22.7 | 19.8 | 20.05 | 20.05 | -1.65 (-7.60%) | 76,937 |
| 29 Dec 2003 | INR | 20.95 | 22 | 20.85 | 21.7 | 21.7 | +1.6 (+7.96%) | 136,471 |
| 26 Dec 2003 | INR | 19 | 20.15 | 18.4 | 20.1 | 20.1 | +1.75 (+9.54%) | 99,440 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 18.35 | 18.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 18.3 | 18.75 | 17.9 | 18.35 | 18.35 | -0.15 (-0.81%) | 56,984 |
| 23 Dec 2003 | INR | 19.9 | 19.9 | 18.5 | 18.5 | 18.5 | -0.7 (-3.65%) | 53,865 |
| 22 Dec 2003 | INR | 18.5 | 19.9 | 18.5 | 19.2 | 19.2 | +0.4 (+2.13%) | 92,713 |
| 19 Dec 2003 | INR | 18 | 19.15 | 17.45 | 18.8 | 18.8 | +1.35 (+7.74%) | 158,984 |
