| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 42.5 | 43.5 | 41 | 41.1 | 4.11 | +0.75 (+1.86%) | 6,175 |
| 28 Jan 2004 | INR | 45 | 45.1 | 39.1 | 40.35 | 4.035 | -2.25 (-5.28%) | 19,788 |
| 27 Jan 2004 | INR | 41.9 | 42.6 | 40.1 | 42.6 | 4.26 | +3.85 (+9.94%) | 13,989 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 38.75 | 3.875 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 36 | 38.75 | 35.05 | 38.75 | 3.875 | +3.5 (+9.93%) | 12,610 |
| 22 Jan 2004 | INR | 35.25 | 38.5 | 35 | 35.25 | 3.525 | -2.8 (-7.36%) | 6,125 |
| 21 Jan 2004 | INR | 41 | 41.9 | 37.25 | 38.05 | 3.805 | -3.1 (-7.53%) | 7,195 |
| 20 Jan 2004 | INR | 42 | 43 | 41 | 41.15 | 4.115 | -0.85 (-2.02%) | 5,675 |
| 19 Jan 2004 | INR | 45 | 45 | 40.5 | 42 | 4.2 | -2.95 (-6.56%) | 9,959 |
| 16 Jan 2004 | INR | 45.3 | 45.9 | 44.6 | 44.95 | 4.495 | -1.5 (-3.23%) | 8,300 |
| 15 Jan 2004 | INR | 48.9 | 49 | 46.4 | 46.45 | 4.645 | -1.2 (-2.52%) | 4,900 |
| 14 Jan 2004 | INR | 46.5 | 48.15 | 44 | 47.65 | 4.765 | +3.3 (+7.44%) | 11,575 |
| 13 Jan 2004 | INR | 45 | 46.5 | 43.5 | 44.35 | 4.435 | -0.9 (-1.99%) | 10,825 |
| 12 Jan 2004 | INR | 48.1 | 48.7 | 45 | 45.25 | 4.525 | -3.3 (-6.80%) | 10,301 |
| 9 Jan 2004 | INR | 51.9 | 51.9 | 48 | 48.55 | 4.855 | -2.95 (-5.73%) | 11,622 |
| 8 Jan 2004 | INR | 50.9 | 53 | 49 | 51.5 | 5.15 | +2.55 (+5.21%) | 16,324 |
| 7 Jan 2004 | INR | 51.5 | 51.5 | 48 | 48.95 | 4.895 | -1.25 (-2.49%) | 13,276 |
| 6 Jan 2004 | INR | 54 | 54 | 50.05 | 50.2 | 5.02 | -1.75 (-3.37%) | 14,806 |
| 5 Jan 2004 | INR | 57.4 | 57.4 | 50.1 | 51.95 | 5.195 | -3.25 (-5.89%) | 20,783 |
| 2 Jan 2004 | INR | 56 | 57.5 | 54.3 | 55.2 | 5.52 | -1.5 (-2.65%) | 25,962 |
| 1 Jan 2004 | INR | 59.45 | 59.5 | 55.1 | 56.7 | 5.67 | +0.9 (+1.61%) | 19,435 |
| 31 Dec 2003 | INR | 57 | 57.95 | 54 | 55.8 | 5.58 | +1.6 (+2.95%) | 35,705 |
| 30 Dec 2003 | INR | 59.8 | 61.95 | 52 | 54.2 | 5.42 | -2.25 (-3.99%) | 74,135 |
| 29 Dec 2003 | INR | 54 | 56.45 | 52.25 | 56.45 | 5.645 | +5.1 (+9.93%) | 36,960 |
| 26 Dec 2003 | INR | 48.5 | 53.05 | 48.5 | 51.35 | 5.135 | +3.1 (+6.42%) | 61,689 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 48.25 | 4.825 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 51.85 | 51.85 | 45.1 | 48.25 | 4.825 | +1.1 (+2.33%) | 23,983 |
| 23 Dec 2003 | INR | 43.65 | 47.2 | 43.65 | 47.15 | 4.715 | +4.2 (+9.78%) | 57,266 |
| 22 Dec 2003 | INR | 43 | 43.8 | 41.5 | 42.95 | 4.295 | +0.95 (+2.26%) | 11,350 |
| 19 Dec 2003 | INR | 46.5 | 46.5 | 42 | 42 | 4.2 | -1.7 (-3.89%) | 12,540 |
