| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2004 | INR | 19.65 | 19.85 | 19.05 | 19.65 | 19.65 | -0.3 (-1.50%) | 47,241 |
| 6 Jan 2004 | INR | 21.5 | 21.5 | 19.6 | 19.95 | 19.95 | -1.2 (-5.67%) | 103,701 |
| 5 Jan 2004 | INR | 22.95 | 22.95 | 21.1 | 21.15 | 21.15 | -0.5 (-2.31%) | 83,313 |
| 2 Jan 2004 | INR | 21.75 | 22.25 | 21.45 | 21.65 | 21.65 | +0.6 (+2.85%) | 109,891 |
| 1 Jan 2004 | INR | 21.5 | 21.85 | 21 | 21.05 | 21.05 | -0.35 (-1.64%) | 61,435 |
| 31 Dec 2003 | INR | 21 | 22.15 | 20.55 | 21.4 | 21.4 | -0.25 (-1.15%) | 67,315 |
| 30 Dec 2003 | INR | 24 | 24 | 21.5 | 21.65 | 21.65 | -1.8 (-7.68%) | 136,580 |
| 29 Dec 2003 | INR | 23.25 | 24 | 23 | 23.45 | 23.45 | +0.45 (+1.96%) | 208,122 |
| 26 Dec 2003 | INR | 22 | 24 | 22 | 23 | 23 | +0.35 (+1.55%) | 358,798 |
| 24 Dec 2003 | INR | 20.1 | 22.75 | 19.5 | 22.65 | 22.65 | +2.45 (+12.13%) | 371,683 |
| 23 Dec 2003 | INR | 20.5 | 21 | 20 | 20.2 | 20.2 | +0.1 (+0.50%) | 118,089 |
| 22 Dec 2003 | INR | 20.5 | 20.8 | 20 | 20.1 | 20.1 | +0.3 (+1.52%) | 114,951 |
| 19 Dec 2003 | INR | 20.6 | 21 | 19.55 | 19.8 | 19.8 | -0.3 (-1.49%) | 149,104 |
| 18 Dec 2003 | INR | 20.7 | 21.35 | 20.1 | 20.1 | 20.1 | -0.6 (-2.90%) | 220,733 |
| 17 Dec 2003 | INR | 19 | 20.8 | 18.85 | 20.7 | 20.7 | +2.15 (+11.59%) | 418,626 |
| 16 Dec 2003 | INR | 19 | 19.1 | 18 | 18.55 | 18.55 | -0.45 (-2.37%) | 125,802 |
| 15 Dec 2003 | INR | 19.7 | 19.7 | 18.75 | 19 | 19 | -0.15 (-0.78%) | 139,734 |
| 12 Dec 2003 | INR | 19.9 | 19.9 | 18.75 | 19.15 | 19.15 | +0.1 (+0.52%) | 79,458 |
| 11 Dec 2003 | INR | 20.45 | 20.45 | 19.05 | 19.05 | 19.05 | -0.8 (-4.03%) | 121,179 |
| 10 Dec 2003 | INR | 21 | 21 | 19.5 | 19.85 | 19.85 | -0.75 (-3.64%) | 228,701 |
| 9 Dec 2003 | INR | 19.3 | 21.5 | 19 | 20.6 | 20.6 | +1.45 (+7.57%) | 434,266 |
| 8 Dec 2003 | INR | 19 | 19.35 | 18.5 | 19.15 | 19.15 | +0.65 (+3.51%) | 91,341 |
| 5 Dec 2003 | INR | 19.75 | 20.35 | 18.25 | 18.5 | 18.5 | -0.65 (-3.39%) | 254,192 |
| 4 Dec 2003 | INR | 20 | 20.1 | 18.75 | 19.15 | 19.15 | +0.7 (+3.79%) | 582,627 |
| 3 Dec 2003 | INR | 17.2 | 18.6 | 16.5 | 18.45 | 18.45 | +1.8 (+10.81%) | 170,575 |
| 2 Dec 2003 | INR | 17.5 | 17.9 | 16.5 | 16.65 | 16.65 | -0.7 (-4.03%) | 71,196 |
| 1 Dec 2003 | INR | 18 | 18.2 | 17.1 | 17.35 | 17.35 | -0.35 (-1.98%) | 118,683 |
| 28 Nov 2003 | INR | 15.35 | 18.25 | 15.35 | 17.7 | 17.7 | +2.5 (+16.45%) | 485,145 |
| 27 Nov 2003 | INR | 14.9 | 15.65 | 14.5 | 15.2 | 15.2 | +0.85 (+5.92%) | 85,511 |
| 25 Nov 2003 | INR | 14.7 | 14.95 | 14.2 | 14.35 | 14.35 | +0.55 (+3.99%) | 42,254 |
