| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2004 | INR | 57 | 57.25 | 55.75 | 57.25 | 9.5417 | +3.25 (+6.02%) | 5,206 |
| 5 Feb 2004 | INR | 55 | 56.95 | 54 | 54 | 9 | -0.8 (-1.46%) | 4,220 |
| 4 Feb 2004 | INR | 55 | 55 | 46.5 | 54.8 | 9.1333 | -1.1 (-1.97%) | 6,630 |
| 3 Feb 2004 | INR | 60 | 60 | 55.05 | 55.9 | 9.3167 | -3.6 (-6.05%) | 7,200 |
| 30 Jan 2004 | INR | 57.75 | 61.7 | 55.25 | 59.5 | 9.9167 | +4.95 (+9.07%) | 24,506 |
| 29 Jan 2004 | INR | 54.4 | 57.85 | 53 | 54.55 | 9.0917 | +0.45 (+0.83%) | 11,332 |
| 28 Jan 2004 | INR | 55 | 56.95 | 54 | 54.1 | 9.0167 | -3.9 (-6.72%) | 3,853 |
| 27 Jan 2004 | INR | 54.3 | 58 | 54.3 | 58 | 9.6667 | +4.85 (+9.13%) | 5,072 |
| 23 Jan 2004 | INR | 55 | 55 | 49.9 | 53.15 | 8.8583 | +5.15 (+10.73%) | 10,599 |
| 22 Jan 2004 | INR | 55 | 55 | 48 | 48 | 8 | -6.15 (-11.36%) | 10,579 |
| 21 Jan 2004 | INR | 56.6 | 58 | 54 | 54.15 | 9.025 | -5.25 (-8.84%) | 7,290 |
| 20 Jan 2004 | INR | 61 | 61 | 58 | 59.4 | 9.9 | -0.1 (-0.17%) | 6,004 |
| 19 Jan 2004 | INR | 61.1 | 61.2 | 52.2 | 59.5 | 9.9167 | -2.25 (-3.64%) | 10,369 |
| 16 Jan 2004 | INR | 62 | 64 | 61.75 | 61.75 | 10.2917 | -0.35 (-0.56%) | 6,456 |
| 15 Jan 2004 | INR | 64 | 64 | 62.05 | 62.1 | 10.35 | -1.65 (-2.59%) | 7,433 |
| 14 Jan 2004 | INR | 62.15 | 64 | 62.15 | 63.75 | 10.625 | +1.6 (+2.57%) | 4,460 |
| 13 Jan 2004 | INR | 65 | 65 | 61.6 | 62.15 | 10.3583 | -0.4 (-0.64%) | 7,543 |
| 12 Jan 2004 | INR | 62.4 | 64.1 | 62.1 | 62.55 | 10.425 | -1.7 (-2.65%) | 5,455 |
| 9 Jan 2004 | INR | 64.8 | 66 | 63 | 64.25 | 10.7083 | +0.1 (+0.16%) | 8,179 |
| 8 Jan 2004 | INR | 64.65 | 65.75 | 63.8 | 64.15 | 10.6917 | +0.55 (+0.86%) | 10,298 |
| 7 Jan 2004 | INR | 62.85 | 65.1 | 62.85 | 63.6 | 10.6 | -1.9 (-2.90%) | 7,295 |
| 6 Jan 2004 | INR | 65.3 | 65.95 | 65 | 65.5 | 10.9167 | +0.4 (+0.61%) | 10,325 |
| 5 Jan 2004 | INR | 68.95 | 68.95 | 65 | 65.1 | 10.85 | -0.8 (-1.21%) | 19,853 |
| 2 Jan 2004 | INR | 67.55 | 69 | 65.6 | 65.9 | 10.9833 | -0.9 (-1.35%) | 21,473 |
| 1 Jan 2004 | INR | 65.1 | 68 | 65.05 | 66.8 | 11.1333 | +2.4 (+3.73%) | 14,329 |
| 31 Dec 2003 | INR | 66 | 66.45 | 64.1 | 64.4 | 10.7333 | -3.1 (-4.59%) | 8,960 |
| 30 Dec 2003 | INR | 67.1 | 69 | 66.1 | 67.5 | 11.25 | -0.4 (-0.59%) | 15,682 |
| 29 Dec 2003 | INR | 68.55 | 70 | 67.55 | 67.9 | 11.3167 | +0.4 (+0.59%) | 21,703 |
| 26 Dec 2003 | INR | 70.15 | 72 | 67.5 | 67.5 | 11.25 | -4.5 (-6.25%) | 41,442 |
| 24 Dec 2003 | INR | 68.5 | 72.5 | 68.5 | 72 | 12 | +1 (+1.41%) | 9,900 |
