| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2004 | INR | 26.42 | 27.77 | 26.08 | 27.2 | 27.2 | +1.1 (+4.21%) | 547,899 |
| 5 Feb 2004 | INR | 25.33 | 26.61 | 25.15 | 26.1 | 26.1 | +0.97 (+3.86%) | 384,302 |
| 4 Feb 2004 | INR | 23.92 | 25.51 | 23.46 | 25.13 | 25.13 | +1.44 (+6.08%) | 691,043 |
| 3 Feb 2004 | INR | 22.78 | 24.56 | 22.14 | 23.69 | 23.69 | +0.05 (+0.21%) | 424,497 |
| 30 Jan 2004 | INR | 24.74 | 25.01 | 23.35 | 23.64 | 23.64 | -0.55 (-2.27%) | 128,797 |
| 29 Jan 2004 | INR | 25.06 | 25.47 | 24.01 | 24.19 | 24.19 | -0.87 (-3.47%) | 164,911 |
| 28 Jan 2004 | INR | 26.65 | 26.65 | 24.65 | 25.06 | 25.06 | -1.41 (-5.33%) | 168,592 |
| 27 Jan 2004 | INR | 26.06 | 27.2 | 25.24 | 26.47 | 26.47 | +1.07 (+4.21%) | 256,853 |
| 23 Jan 2004 | INR | 24.42 | 25.88 | 24.37 | 25.4 | 25.4 | +0.98 (+4.01%) | 792,976 |
| 22 Jan 2004 | INR | 24.49 | 25.81 | 23.96 | 24.42 | 24.42 | -0.36 (-1.45%) | 314,133 |
| 21 Jan 2004 | INR | 26.74 | 27.79 | 24.6 | 24.78 | 24.78 | -1.83 (-6.88%) | 507,101 |
| 20 Jan 2004 | INR | 28.25 | 28.61 | 26.33 | 26.61 | 26.61 | -1.61 (-5.71%) | 308,780 |
| 19 Jan 2004 | INR | 28.7 | 28.7 | 26.9 | 28.22 | 28.22 | -0.09 (-0.32%) | 330,387 |
| 16 Jan 2004 | INR | 28.18 | 30.27 | 28.02 | 28.31 | 28.31 | +0.02 (+0.07%) | 800,452 |
| 15 Jan 2004 | INR | 29.59 | 29.59 | 28.04 | 28.29 | 28.29 | -1.16 (-3.94%) | 480,585 |
| 14 Jan 2004 | INR | 26.65 | 30.41 | 26.42 | 29.45 | 29.45 | +2.87 (+10.80%) | 1,259,388 |
| 13 Jan 2004 | INR | 26.65 | 27.34 | 26.04 | 26.58 | 26.58 | -0.55 (-2.03%) | 275,045 |
| 12 Jan 2004 | INR | 27.34 | 28.5 | 26.42 | 27.13 | 27.13 | -0.87 (-3.11%) | 235,447 |
| 9 Jan 2004 | INR | 28.66 | 29.41 | 27.79 | 28 | 28 | -0.02 (-0.07%) | 588,199 |
| 8 Jan 2004 | INR | 28.18 | 29.16 | 27.79 | 28.02 | 28.02 | +0.41 (+1.48%) | 398,115 |
| 7 Jan 2004 | INR | 28.66 | 28.66 | 27.34 | 27.61 | 27.61 | -0.43 (-1.53%) | 287,161 |
| 6 Jan 2004 | INR | 29.48 | 29.7 | 27.79 | 28.04 | 28.04 | -1.07 (-3.68%) | 407,363 |
| 5 Jan 2004 | INR | 30.48 | 30.8 | 28.41 | 29.11 | 29.11 | -1.07 (-3.55%) | 560,169 |
| 2 Jan 2004 | INR | 30.87 | 31.14 | 30.07 | 30.18 | 30.18 | -0.37 (-1.21%) | 392,299 |
| 1 Jan 2004 | INR | 30.64 | 30.98 | 30.3 | 30.55 | 30.55 | +0.25 (+0.83%) | 323,374 |
| 31 Dec 2003 | INR | 30.52 | 30.98 | 29.89 | 30.3 | 30.3 | -0.34 (-1.11%) | 355,243 |
| 30 Dec 2003 | INR | 32.57 | 32.71 | 30.3 | 30.64 | 30.64 | -1.5 (-4.67%) | 609,172 |
| 29 Dec 2003 | INR | 31.44 | 32.98 | 31.28 | 32.14 | 32.14 | 0.0 (0.0%) | 1,187,107 |
