| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | INR | 5.15 | 6.2 | 5.15 | 6 | 6 | +0.1 (+1.69%) | 3,933 |
| 27 Jan 2004 | INR | 5.76 | 6 | 5.75 | 5.9 | 5.9 | -0.51 (-7.96%) | 1,800 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 6.41 | 6.41 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 6.38 | 6.45 | 6.38 | 6.41 | 6.41 | +0.91 (+16.55%) | 2,200 |
| 22 Jan 2004 | INR | 5.5 | 5.61 | 5.5 | 5.5 | 5.5 | -0.3 (-5.17%) | 3,500 |
| 21 Jan 2004 | INR | 6.3 | 6.3 | 5.22 | 5.8 | 5.8 | -0.72 (-11.04%) | 5,500 |
| 20 Jan 2004 | INR | 6.7 | 7 | 6.51 | 6.52 | 6.52 | -0.08 (-1.21%) | 4,400 |
| 19 Jan 2004 | INR | 6.6 | 7 | 6.5 | 6.6 | 6.6 | -0.4 (-5.71%) | 4,300 |
| 16 Jan 2004 | INR | 7 | 7 | 6.8 | 7 | 7 | 0.0 (0.0%) | 1,400 |
| 15 Jan 2004 | INR | 6.4 | 7.6 | 6.4 | 7 | 7 | -0.4 (-5.41%) | 7,350 |
| 14 Jan 2004 | INR | 7.05 | 7.4 | 6.76 | 7.4 | 7.4 | +0.33 (+4.67%) | 3,300 |
| 13 Jan 2004 | INR | 7 | 7.15 | 6.75 | 7.07 | 7.07 | -0.43 (-5.73%) | 3,400 |
| 12 Jan 2004 | INR | 6.12 | 7.5 | 6.05 | 7.5 | 7.5 | +0.69 (+10.13%) | 9,290 |
| 9 Jan 2004 | INR | 6.5 | 7.45 | 6.5 | 6.81 | 6.81 | -0.14 (-2.01%) | 13,645 |
| 8 Jan 2004 | INR | 7 | 7 | 6.6 | 6.95 | 6.95 | -0.25 (-3.47%) | 4,541 |
| 7 Jan 2004 | INR | 7.5 | 8.3 | 6.1 | 7.2 | 7.2 | +0.18 (+2.56%) | 3,315 |
| 6 Jan 2004 | INR | 7.95 | 8 | 7 | 7.02 | 7.02 | -0.79 (-10.12%) | 2,908 |
| 5 Jan 2004 | INR | 7.99 | 8.01 | 7.8 | 7.81 | 7.81 | -0.11 (-1.39%) | 10,175 |
| 2 Jan 2004 | INR | 7.9 | 8.5 | 7.85 | 7.92 | 7.92 | -0.19 (-2.34%) | 6,575 |
| 1 Jan 2004 | INR | 7.82 | 8.49 | 7.82 | 8.11 | 8.11 | -0.68 (-7.74%) | 3,900 |
| 31 Dec 2003 | INR | 9.05 | 9.29 | 8.51 | 8.79 | 8.79 | +0.29 (+3.41%) | 4,720 |
| 30 Dec 2003 | INR | 10.5 | 10.5 | 8.5 | 8.5 | 8.5 | -0.65 (-7.10%) | 10,900 |
| 29 Dec 2003 | INR | 9.45 | 9.6 | 8.5 | 9.15 | 9.15 | +1.15 (+14.37%) | 20,499 |
| 26 Dec 2003 | INR | 7.2 | 8.16 | 7.2 | 8 | 8 | +1.2 (+17.65%) | 13,025 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 6.4 | 7.4 | 6.4 | 6.8 | 6.8 | -0.6 (-8.11%) | 4,875 |
| 23 Dec 2003 | INR | 7 | 8 | 7 | 7.4 | 7.4 | 0.0 (0.0%) | 3,275 |
| 22 Dec 2003 | INR | 7.5 | 8 | 7.05 | 7.4 | 7.4 | -0.11 (-1.46%) | 6,750 |
| 19 Dec 2003 | INR | 6.5 | 8 | 6.5 | 7.51 | 7.51 | +0.06 (+0.81%) | 12,117 |
| 18 Dec 2003 | INR | 7 | 7.9 | 6 | 7.45 | 7.45 | +0.34 (+4.78%) | 11,270 |
