| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2004 | INR | 35.25 | 36 | 34.25 | 35.9 | 35.9 | +0.6 (+1.70%) | 1,052,108 |
| 5 Feb 2004 | INR | 35.25 | 36 | 34.5 | 35.3 | 35.3 | +0.4 (+1.15%) | 851,947 |
| 4 Feb 2004 | INR | 35 | 35.35 | 33.05 | 34.9 | 34.9 | -0.35 (-0.99%) | 1,229,594 |
| 3 Feb 2004 | INR | 37 | 38.9 | 34.6 | 35.25 | 35.25 | -2.25 (-6%) | 982,140 |
| 30 Jan 2004 | INR | 38.8 | 38.95 | 37.15 | 37.5 | 37.5 | -0.95 (-2.47%) | 845,783 |
| 29 Jan 2004 | INR | 38 | 39.2 | 37.05 | 38.45 | 38.45 | +0.6 (+1.59%) | 943,360 |
| 28 Jan 2004 | INR | 40.05 | 40.2 | 37.05 | 37.85 | 37.85 | -2.4 (-5.96%) | 1,203,020 |
| 27 Jan 2004 | INR | 39 | 40.4 | 38.6 | 40.25 | 40.25 | +2.1 (+5.50%) | 939,124 |
| 23 Jan 2004 | INR | 35.15 | 38.8 | 35.15 | 38.15 | 38.15 | +2.8 (+7.92%) | 1,265,295 |
| 22 Jan 2004 | INR | 36 | 37.1 | 34.35 | 35.35 | 35.35 | -1.75 (-4.72%) | 1,503,365 |
| 21 Jan 2004 | INR | 41 | 41.5 | 36.5 | 37.1 | 37.1 | -3.65 (-8.96%) | 1,897,491 |
| 20 Jan 2004 | INR | 42 | 44 | 40.5 | 40.75 | 40.75 | -1.6 (-3.78%) | 1,217,420 |
| 19 Jan 2004 | INR | 42.4 | 42.75 | 38.05 | 42.35 | 42.35 | -0.15 (-0.35%) | 1,832,236 |
| 16 Jan 2004 | INR | 45.75 | 46 | 41.1 | 42.5 | 42.5 | -3.1 (-6.80%) | 1,750,756 |
| 15 Jan 2004 | INR | 46 | 46.9 | 45.25 | 45.6 | 45.6 | +0.35 (+0.77%) | 1,927,983 |
| 14 Jan 2004 | INR | 44.5 | 45.5 | 44.15 | 45.25 | 45.25 | +1.25 (+2.84%) | 1,874,936 |
| 13 Jan 2004 | INR | 43.4 | 44.15 | 42.2 | 44 | 44 | +0.8 (+1.85%) | 2,156,519 |
| 12 Jan 2004 | INR | 39.75 | 44.35 | 39.75 | 43.2 | 43.2 | +3.4 (+8.54%) | 4,000,381 |
| 9 Jan 2004 | INR | 40.5 | 41 | 39.4 | 39.8 | 39.8 | +0.3 (+0.76%) | 2,547,197 |
| 8 Jan 2004 | INR | 38 | 39.9 | 37.7 | 39.5 | 39.5 | +1.8 (+4.77%) | 1,776,779 |
| 7 Jan 2004 | INR | 38.75 | 39.5 | 37.05 | 37.7 | 37.7 | -1.25 (-3.21%) | 1,499,819 |
| 6 Jan 2004 | INR | 38.25 | 39.45 | 37 | 38.95 | 38.95 | +0.75 (+1.96%) | 2,945,195 |
| 5 Jan 2004 | INR | 37 | 39.25 | 37 | 38.2 | 38.2 | -0.15 (-0.39%) | 2,232,008 |
| 2 Jan 2004 | INR | 36.3 | 38.7 | 36.05 | 38.35 | 38.35 | +2.4 (+6.68%) | 3,329,440 |
| 1 Jan 2004 | INR | 34.65 | 36 | 34.25 | 35.95 | 35.95 | +1.6 (+4.66%) | 1,779,496 |
| 31 Dec 2003 | INR | 34.45 | 35 | 34.05 | 34.35 | 34.35 | -0.25 (-0.72%) | 812,961 |
| 30 Dec 2003 | INR | 35.6 | 35.95 | 34.3 | 34.6 | 34.6 | -0.9 (-2.54%) | 1,159,957 |
| 29 Dec 2003 | INR | 35.3 | 35.75 | 35 | 35.5 | 35.5 | +0.65 (+1.87%) | 1,324,193 |
| 26 Dec 2003 | INR | 35 | 35.05 | 34.25 | 34.85 | 34.85 | +0.75 (+2.20%) | 1,396,228 |
| 24 Dec 2003 | INR | 34.2 | 34.7 | 33.6 | 34.1 | 34.1 | +0.1 (+0.29%) | 1,295,086 |
