| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2004 | INR | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.4 (-1.93%) | 3,910 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 20.75 | 20.75 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.4 (-1.89%) | 4,150 |
| 29 Jan 2004 | INR | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.4 (-1.86%) | 3,185 |
| 28 Jan 2004 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.4 (-1.82%) | 3,500 |
| 27 Jan 2004 | INR | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.4 (-1.79%) | 13,975 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 22.35 | 22.35 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.45 (-1.97%) | 8,150 |
| 22 Jan 2004 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | -0.45 (-1.94%) | 2,030 |
| 21 Jan 2004 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.45 (-1.90%) | 9,156 |
| 20 Jan 2004 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | -0.45 (-1.86%) | 6,120 |
| 19 Jan 2004 | INR | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.45 (-1.83%) | 3,970 |
| 16 Jan 2004 | INR | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | -0.5 (-1.99%) | 5,805 |
| 15 Jan 2004 | INR | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | -0.5 (-1.95%) | 5,655 |
| 14 Jan 2004 | INR | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | -0.5 (-1.92%) | 17,145 |
| 13 Jan 2004 | INR | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | -0.5 (-1.88%) | 18,610 |
| 12 Jan 2004 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | -0.5 (-1.85%) | 29,435 |
| 9 Jan 2004 | INR | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | -0.55 (-1.99%) | 29,667 |
| 8 Jan 2004 | INR | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.55 (-1.95%) | 35,321 |
| 7 Jan 2004 | INR | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | -0.55 (-1.91%) | 32,813 |
| 6 Jan 2004 | INR | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.55 (-1.88%) | 30,466 |
| 5 Jan 2004 | INR | 29.85 | 30.15 | 29.3 | 29.3 | 29.3 | -0.55 (-1.84%) | 192,434 |
| 2 Jan 2004 | INR | 30.95 | 30.95 | 29.8 | 29.85 | 29.85 | -0.55 (-1.81%) | 1,319,439 |
| 1 Jan 2004 | INR | 29.85 | 31 | 29.85 | 30.4 | 30.4 | -0.05 (-0.16%) | 1,195,396 |
| 31 Dec 2003 | INR | 31 | 31.45 | 30.45 | 30.45 | 30.45 | -0.6 (-1.93%) | 733,257 |
| 30 Dec 2003 | INR | 31.3 | 31.7 | 30.65 | 31.05 | 31.05 | -0.05 (-0.16%) | 2,709,515 |
| 29 Dec 2003 | INR | 31 | 31.35 | 30.8 | 31.1 | 31.1 | +0.3 (+0.97%) | 1,997,760 |
| 26 Dec 2003 | INR | 30.7 | 31 | 30.2 | 30.8 | 30.8 | +0.3 (+0.98%) | 1,902,767 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 30.5 | 30.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 30.5 | 30.7 | 29.55 | 30.5 | 30.5 | +0.4 (+1.33%) | 2,350,154 |
