| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 31.95 | 31.95 | 29.75 | 30.5 | 30.5 | +0.05 (+0.16%) | 1,000 |
| 28 Jan 2004 | INR | 30.45 | 30.45 | 29.3 | 30.45 | 30.45 | +1.45 (+5%) | 1,365 |
| 27 Jan 2004 | INR | 29 | 29.9 | 27.1 | 29 | 29 | +0.5 (+1.75%) | 1,714 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 28.5 | 28.5 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 28.1 | 28.5 | 28.1 | 28.5 | 28.5 | -1.05 (-3.55%) | 1,429 |
| 22 Jan 2004 | INR | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.55 (-4.98%) | 200 |
| 21 Jan 2004 | INR | 31.15 | 31.15 | 31.1 | 31.1 | 31.1 | -1.6 (-4.89%) | 850 |
| 20 Jan 2004 | INR | 33 | 33 | 32.7 | 32.7 | 32.7 | -1.65 (-4.80%) | 150 |
| 19 Jan 2004 | INR | 34.5 | 34.5 | 34.35 | 34.35 | 34.35 | -1.8 (-4.98%) | 2,003 |
| 16 Jan 2004 | INR | 36.6 | 36.75 | 36.15 | 36.15 | 36.15 | -1.85 (-4.87%) | 725 |
| 15 Jan 2004 | INR | 38 | 38.05 | 38 | 38 | 38 | -0.05 (-0.13%) | 750 |
| 14 Jan 2004 | INR | 38.55 | 38.75 | 38.05 | 38.05 | 38.05 | -1.95 (-4.88%) | 2,237 |
| 13 Jan 2004 | INR | 42 | 42 | 38.9 | 40 | 40 | -0.9 (-2.20%) | 2,083 |
| 12 Jan 2004 | INR | 40 | 43.4 | 39.3 | 40.9 | 40.9 | -0.45 (-1.09%) | 5,486 |
| 9 Jan 2004 | INR | 45 | 45 | 41.35 | 41.35 | 41.35 | -2.15 (-4.94%) | 1,225 |
| 8 Jan 2004 | INR | 46 | 46 | 43.4 | 43.5 | 43.5 | -2.15 (-4.71%) | 2,913 |
| 7 Jan 2004 | INR | 46 | 48 | 45.65 | 45.65 | 45.65 | -2.4 (-4.99%) | 4,675 |
| 6 Jan 2004 | INR | 48.05 | 49.75 | 48.05 | 48.05 | 48.05 | -2.5 (-4.95%) | 4,911 |
| 5 Jan 2004 | INR | 49.75 | 50.55 | 45.75 | 50.55 | 50.55 | +2.4 (+4.98%) | 11,583 |
| 2 Jan 2004 | INR | 48.6 | 48.6 | 45 | 48.15 | 48.15 | +1.85 (+4.00%) | 15,107 |
| 1 Jan 2004 | INR | 46.3 | 46.3 | 44 | 46.3 | 46.3 | +2.2 (+4.99%) | 4,043 |
| 31 Dec 2003 | INR | 43.75 | 44.1 | 41.15 | 44.1 | 44.1 | +2.1 (+5%) | 11,510 |
| 30 Dec 2003 | INR | 40.05 | 42 | 40.05 | 42 | 42 | +2 (+5%) | 6,353 |
| 29 Dec 2003 | INR | 40 | 41.45 | 38.5 | 40 | 40 | +0.5 (+1.27%) | 9,681 |
| 26 Dec 2003 | INR | 37.75 | 40.45 | 37.55 | 39.5 | 39.5 | +0.95 (+2.46%) | 3,955 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 38.55 | 38.55 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 37 | 40.15 | 36.35 | 38.55 | 38.55 | +0.3 (+0.78%) | 12,500 |
| 23 Dec 2003 | INR | 41.25 | 41.25 | 38.25 | 38.25 | 38.25 | -1.05 (-2.67%) | 7,510 |
| 22 Dec 2003 | INR | 39.3 | 39.3 | 39.3 | 39.3 | 39.3 | +1.85 (+4.94%) | 1,225 |
| 19 Dec 2003 | INR | 37.45 | 37.45 | 36.05 | 37.45 | 37.45 | +1.75 (+4.90%) | 5,210 |
