| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2004 | INR | 31 | 32 | 30.5 | 32 | 32 | +0.1 (+0.31%) | 44,953 |
| 5 Feb 2004 | INR | 31.25 | 32.9 | 31 | 31.9 | 31.9 | +1.55 (+5.11%) | 143,998 |
| 4 Feb 2004 | INR | 32.4 | 32.4 | 29.2 | 30.35 | 30.35 | -2 (-6.18%) | 163,272 |
| 3 Feb 2004 | INR | 34.8 | 34.8 | 32.35 | 32.35 | 32.35 | -3.65 (-10.14%) | 138,381 |
| 30 Jan 2004 | INR | 39.9 | 39.9 | 35.55 | 36 | 36 | -3 (-7.69%) | 74,738 |
| 29 Jan 2004 | INR | 40.1 | 40.6 | 38.75 | 39 | 39 | -1.25 (-3.11%) | 61,714 |
| 28 Jan 2004 | INR | 43 | 44.7 | 39.25 | 40.25 | 40.25 | -2.05 (-4.85%) | 100,575 |
| 27 Jan 2004 | INR | 41.5 | 43 | 40.6 | 42.3 | 42.3 | +1.6 (+3.93%) | 93,027 |
| 23 Jan 2004 | INR | 37 | 40.7 | 37 | 40.7 | 40.7 | +4.1 (+11.20%) | 101,961 |
| 22 Jan 2004 | INR | 40 | 40.55 | 36.6 | 36.6 | 36.6 | -4.05 (-9.96%) | 159,220 |
| 21 Jan 2004 | INR | 45.1 | 45.7 | 40.65 | 40.65 | 40.65 | -4.15 (-9.26%) | 75,251 |
| 20 Jan 2004 | INR | 48.5 | 48.8 | 44.5 | 44.8 | 44.8 | -1.85 (-3.97%) | 77,960 |
| 19 Jan 2004 | INR | 46.9 | 47.7 | 45 | 46.65 | 46.65 | +1 (+2.19%) | 73,847 |
| 16 Jan 2004 | INR | 48 | 48.4 | 43.65 | 45.65 | 45.65 | -2.65 (-5.49%) | 136,536 |
| 15 Jan 2004 | INR | 51 | 51.4 | 48 | 48.3 | 48.3 | -1.7 (-3.40%) | 86,400 |
| 14 Jan 2004 | INR | 48.9 | 50.9 | 48.55 | 50 | 50 | +1.75 (+3.63%) | 134,733 |
| 13 Jan 2004 | INR | 48.2 | 48.5 | 46.1 | 48.25 | 48.25 | -0.15 (-0.31%) | 104,556 |
| 12 Jan 2004 | INR | 51.45 | 51.45 | 48.25 | 48.4 | 48.4 | -1.25 (-2.52%) | 98,842 |
| 9 Jan 2004 | INR | 51 | 52.25 | 49.25 | 49.65 | 49.65 | -0.55 (-1.10%) | 116,291 |
| 8 Jan 2004 | INR | 51.4 | 52.55 | 50.05 | 50.2 | 50.2 | +0.4 (+0.80%) | 110,239 |
| 7 Jan 2004 | INR | 52.4 | 52.4 | 49 | 49.8 | 49.8 | -1 (-1.97%) | 97,563 |
| 6 Jan 2004 | INR | 54 | 54 | 50.2 | 50.8 | 50.8 | -2.8 (-5.22%) | 180,735 |
| 5 Jan 2004 | INR | 55.5 | 56 | 53.15 | 53.6 | 53.6 | -1.75 (-3.16%) | 232,519 |
| 2 Jan 2004 | INR | 53.6 | 56.5 | 52.3 | 55.35 | 55.35 | +2.35 (+4.43%) | 377,558 |
| 1 Jan 2004 | INR | 51.5 | 53.5 | 51 | 53 | 53 | +1.85 (+3.62%) | 181,766 |
| 31 Dec 2003 | INR | 52.25 | 53.85 | 50.25 | 51.15 | 51.15 | -1.35 (-2.57%) | 137,601 |
| 30 Dec 2003 | INR | 55.8 | 59 | 52.5 | 52.5 | 52.5 | -1.85 (-3.40%) | 307,416 |
| 29 Dec 2003 | INR | 51.8 | 54.75 | 51.3 | 54.35 | 54.35 | +4.35 (+8.70%) | 282,541 |
| 26 Dec 2003 | INR | 51.1 | 52.25 | 49.75 | 50 | 50 | -0.9 (-1.77%) | 243,325 |
| 24 Dec 2003 | INR | 51.15 | 51.5 | 49.5 | 50.9 | 50.9 | +0.2 (+0.39%) | 145,403 |
