| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | INR | 35.05 | 37.05 | 35.05 | 35.75 | 23.8333 | -0.9 (-2.46%) | 3,619 |
| 27 Jan 2004 | INR | 37 | 37.65 | 36.35 | 36.65 | 24.4333 | +0.6 (+1.66%) | 4,258 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 36.05 | 24.0333 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 35.35 | 37.7 | 35 | 36.05 | 24.0333 | +0.8 (+2.27%) | 6,024 |
| 22 Jan 2004 | INR | 36.25 | 41.9 | 34.5 | 35.25 | 23.5 | -3.05 (-7.96%) | 6,006 |
| 21 Jan 2004 | INR | 42.3 | 42.3 | 38.3 | 38.3 | 25.5333 | -4.25 (-9.99%) | 7,948 |
| 20 Jan 2004 | INR | 41.9 | 43.5 | 41.9 | 42.55 | 28.3667 | +1 (+2.41%) | 6,892 |
| 19 Jan 2004 | INR | 41 | 43 | 40.65 | 41.55 | 27.7 | -0.45 (-1.07%) | 10,115 |
| 16 Jan 2004 | INR | 42.8 | 43 | 41.5 | 42 | 28 | -0.15 (-0.36%) | 7,434 |
| 15 Jan 2004 | INR | 45 | 45 | 42 | 42.15 | 28.1 | -0.2 (-0.47%) | 9,019 |
| 14 Jan 2004 | INR | 43.4 | 44 | 42 | 42.35 | 28.2333 | -1.15 (-2.64%) | 8,197 |
| 13 Jan 2004 | INR | 43 | 44 | 42.2 | 43.5 | 29 | +0.5 (+1.16%) | 7,395 |
| 12 Jan 2004 | INR | 45 | 45 | 41.3 | 43 | 28.6667 | -0.1 (-0.23%) | 10,012 |
| 9 Jan 2004 | INR | 45.9 | 47 | 43.05 | 43.1 | 28.7333 | -0.05 (-0.12%) | 13,344 |
| 8 Jan 2004 | INR | 43 | 45.75 | 42.75 | 43.15 | 28.7667 | +0.4 (+0.94%) | 14,621 |
| 7 Jan 2004 | INR | 44 | 45.2 | 41.05 | 42.75 | 28.5 | -1.55 (-3.50%) | 11,920 |
| 6 Jan 2004 | INR | 45.85 | 46.5 | 44.05 | 44.3 | 29.5333 | -0.15 (-0.34%) | 10,481 |
| 5 Jan 2004 | INR | 47.5 | 48 | 44 | 44.45 | 29.6333 | -2.9 (-6.12%) | 16,301 |
| 2 Jan 2004 | INR | 45.25 | 48.75 | 45.25 | 47.35 | 31.5667 | +0.05 (+0.11%) | 27,410 |
| 1 Jan 2004 | INR | 46 | 48.25 | 45 | 47.3 | 31.5333 | +3.4 (+7.74%) | 27,910 |
| 31 Dec 2003 | INR | 45 | 47 | 43 | 43.9 | 29.2667 | +0.05 (+0.11%) | 36,984 |
| 30 Dec 2003 | INR | 45.55 | 46.5 | 43.55 | 43.85 | 29.2333 | -2.05 (-4.47%) | 17,938 |
| 29 Dec 2003 | INR | 46 | 47.95 | 45.55 | 45.9 | 30.6 | +2.05 (+4.68%) | 33,502 |
| 26 Dec 2003 | INR | 42.5 | 44.5 | 42 | 43.85 | 29.2333 | +2.1 (+5.03%) | 18,604 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 41.75 | 27.8333 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 41.5 | 42 | 41.05 | 41.75 | 27.8333 | +0.3 (+0.72%) | 11,098 |
| 23 Dec 2003 | INR | 43 | 44 | 41.25 | 41.45 | 27.6333 | -1.7 (-3.94%) | 16,177 |
| 22 Dec 2003 | INR | 44.5 | 44.75 | 42.5 | 43.15 | 28.7667 | -0.9 (-2.04%) | 16,901 |
| 19 Dec 2003 | INR | 46.7 | 46.7 | 44 | 44.05 | 29.3667 | -0.5 (-1.12%) | 27,397 |
| 18 Dec 2003 | INR | 46.7 | 46.7 | 44 | 44.55 | 29.7 | +0.25 (+0.56%) | 20,941 |
