| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | INR | 83 | 83 | 76.35 | 77 | 77 | -3.35 (-4.17%) | 62,715 |
| 29 Jan 2004 | INR | 80 | 80.35 | 77.5 | 80.35 | 80.35 | +3.8 (+4.96%) | 52,587 |
| 28 Jan 2004 | INR | 74.8 | 77.55 | 74.8 | 76.55 | 76.55 | +2.65 (+3.59%) | 148,564 |
| 27 Jan 2004 | INR | 71 | 73.95 | 69.1 | 73.9 | 73.9 | +3.45 (+4.90%) | 395,030 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 70.45 | 70.45 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 69.25 | 71 | 69.25 | 70.45 | 70.45 | +0.95 (+1.37%) | 11,135 |
| 22 Jan 2004 | INR | 71 | 71.5 | 66.1 | 69.5 | 69.5 | -0.05 (-0.07%) | 14,600 |
| 21 Jan 2004 | INR | 68.5 | 70 | 66.75 | 69.55 | 69.55 | +0.15 (+0.22%) | 9,050 |
| 20 Jan 2004 | INR | 68.5 | 70 | 68.05 | 69.4 | 69.4 | +2.4 (+3.58%) | 16,061 |
| 19 Jan 2004 | INR | 69.7 | 69.7 | 65.3 | 67 | 67 | -1.6 (-2.33%) | 1,350 |
| 16 Jan 2004 | INR | 71.1 | 71.1 | 65.3 | 68.6 | 68.6 | -0.1 (-0.15%) | 15,000 |
| 15 Jan 2004 | INR | 68 | 68.75 | 67.25 | 68.7 | 68.7 | +3.2 (+4.89%) | 4,679 |
| 14 Jan 2004 | INR | 65 | 67.9 | 63.6 | 65.5 | 65.5 | +0.65 (+1.00%) | 64,980 |
| 13 Jan 2004 | INR | 65.5 | 66.3 | 64.2 | 64.85 | 64.85 | +1.7 (+2.69%) | 68,625 |
| 12 Jan 2004 | INR | 63.15 | 63.15 | 61.75 | 63.15 | 63.15 | +3 (+4.99%) | 25,830 |
| 9 Jan 2004 | INR | 60.05 | 60.85 | 59.5 | 60.15 | 60.15 | +1.6 (+2.73%) | 22,106 |
| 8 Jan 2004 | INR | 57.5 | 58.55 | 57.5 | 58.55 | 58.55 | +2.75 (+4.93%) | 17,061 |
| 7 Jan 2004 | INR | 53.05 | 56.4 | 53 | 55.8 | 55.8 | +1.85 (+3.43%) | 14,300 |
| 6 Jan 2004 | INR | 53.6 | 56.45 | 52.5 | 53.95 | 53.95 | -1.25 (-2.26%) | 36,000 |
| 5 Jan 2004 | INR | 58 | 58 | 53.5 | 55.2 | 55.2 | -0.2 (-0.36%) | 32,000 |
| 2 Jan 2004 | INR | 55.9 | 55.9 | 55 | 55.4 | 55.4 | +1.7 (+3.17%) | 58,700 |
| 1 Jan 2004 | INR | 58.5 | 58.5 | 53 | 53.7 | 53.7 | -2.05 (-3.68%) | 91,650 |
| 31 Dec 2003 | INR | 60.8 | 60.9 | 55.6 | 55.75 | 55.75 | -2.75 (-4.70%) | 18,475 |
| 30 Dec 2003 | INR | 58 | 59.95 | 58 | 58.5 | 58.5 | +1.1 (+1.92%) | 53,350 |
| 29 Dec 2003 | INR | 59.45 | 59.75 | 57.4 | 57.4 | 57.4 | 0.0 (0.0%) | 51,750 |
| 26 Dec 2003 | INR | 57.9 | 58.6 | 55.5 | 57.4 | 57.4 | +1.5 (+2.68%) | 4,570 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 55.9 | 55.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 54.9 | 55.9 | 53.1 | 55.9 | 55.9 | +2.65 (+4.98%) | 4,976 |
| 23 Dec 2003 | INR | 51.6 | 53.3 | 51.6 | 53.25 | 53.25 | +1.9 (+3.70%) | 4,500 |
| 22 Dec 2003 | INR | 54 | 54 | 51.35 | 51.35 | 51.35 | -2.65 (-4.91%) | 2,540 |
