| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | INR | 2.1 | 2.19 | 1.89 | 1.92 | 0.384 | -0.17 (-8.13%) | 132,645 |
| 27 Jan 2004 | INR | 2.44 | 2.48 | 2.09 | 2.09 | 0.418 | -0.23 (-9.91%) | 825,025 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 2.32 | 0.464 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 2.05 | 2.48 | 2.04 | 2.32 | 0.464 | +0.06 (+2.65%) | 372,085 |
| 22 Jan 2004 | INR | 2.55 | 2.55 | 2.26 | 2.26 | 0.452 | -0.25 (-9.96%) | 281,750 |
| 21 Jan 2004 | INR | 2.8 | 2.8 | 2.51 | 2.51 | 0.502 | -0.27 (-9.71%) | 170,750 |
| 20 Jan 2004 | INR | 3.06 | 3.09 | 2.75 | 2.78 | 0.556 | -0.27 (-8.85%) | 994,425 |
| 19 Jan 2004 | INR | 3.02 | 3.08 | 2.9 | 3.05 | 0.61 | +0.01 (+0.33%) | 473,000 |
| 16 Jan 2004 | INR | 3.04 | 3.18 | 2.9 | 3.04 | 0.608 | +0.02 (+0.66%) | 1,591,025 |
| 15 Jan 2004 | INR | 3.4 | 3.48 | 3.02 | 3.02 | 0.604 | -0.33 (-9.85%) | 747,400 |
| 14 Jan 2004 | INR | 3.19 | 3.37 | 3.09 | 3.35 | 0.67 | +0.17 (+5.35%) | 1,067,240 |
| 13 Jan 2004 | INR | 3.2 | 3.2 | 3 | 3.18 | 0.636 | +0.11 (+3.58%) | 689,450 |
| 12 Jan 2004 | INR | 3.2 | 3.25 | 3.01 | 3.07 | 0.614 | -0.11 (-3.46%) | 553,850 |
| 9 Jan 2004 | INR | 3.56 | 3.7 | 3.18 | 3.18 | 0.636 | -0.35 (-9.92%) | 962,400 |
| 8 Jan 2004 | INR | 3.26 | 3.53 | 3.22 | 3.53 | 0.706 | +0.31 (+9.63%) | 1,105,100 |
| 7 Jan 2004 | INR | 3.23 | 3.28 | 3.21 | 3.22 | 0.644 | +0.02 (+0.63%) | 430,250 |
| 6 Jan 2004 | INR | 3.3 | 3.37 | 3.2 | 3.2 | 0.64 | -0.09 (-2.74%) | 720,325 |
| 5 Jan 2004 | INR | 3.98 | 4 | 3.28 | 3.29 | 0.658 | -0.35 (-9.62%) | 1,209,605 |
| 2 Jan 2004 | INR | 3.6 | 3.72 | 3.39 | 3.64 | 0.728 | +0.12 (+3.41%) | 1,520,385 |
| 1 Jan 2004 | INR | 3.24 | 3.52 | 3.2 | 3.52 | 0.704 | +0.32 (+10%) | 976,350 |
| 31 Dec 2003 | INR | 3.4 | 3.55 | 3.2 | 3.2 | 0.64 | -0.21 (-6.16%) | 786,670 |
| 30 Dec 2003 | INR | 3.6 | 3.6 | 3.39 | 3.41 | 0.682 | -0.038 (-1.10%) | 668,850 |
| 29 Dec 2003 | INR | 3.598 | 3.75 | 3.39 | 3.448 | 0.6896 | +0.032 (+0.94%) | 1,147,185 |
| 26 Dec 2003 | INR | 3.92 | 3.92 | 3.4 | 3.416 | 0.6832 | -0.318 (-8.52%) | 999,760 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 3.734 | 0.7468 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 4.562 | 4.562 | 3.734 | 3.734 | 0.7468 | -0.414 (-9.98%) | 1,083,760 |
| 23 Dec 2003 | INR | 4.05 | 4.18 | 3.486 | 4.148 | 0.8296 | +0.276 (+7.13%) | 1,130,130 |
| 22 Dec 2003 | INR | 4.2 | 4.73 | 3.872 | 3.872 | 0.7744 | -0.428 (-9.95%) | 1,824,900 |
| 19 Dec 2003 | INR | 4.28 | 4.58 | 4.2 | 4.3 | 0.86 | +0.156 (+3.76%) | 1,527,710 |
| 18 Dec 2003 | INR | 4.16 | 4.38 | 3.99 | 4.144 | 0.8288 | +0.212 (+5.39%) | 1,555,790 |
