| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2004 | INR | 8.2 | 8.2 | 7.75 | 7.85 | 7.85 | 0.0 (0.0%) | 15,743 |
| 6 Feb 2004 | INR | 7.55 | 8.15 | 7.5 | 7.85 | 7.85 | +0.15 (+1.95%) | 19,249 |
| 5 Feb 2004 | INR | 7.5 | 7.9 | 7.15 | 7.7 | 7.7 | +0.2 (+2.67%) | 17,778 |
| 4 Feb 2004 | INR | 7.6 | 7.7 | 7 | 7.5 | 7.5 | 0.0 (0.0%) | 17,871 |
| 3 Feb 2004 | INR | 7.9 | 8 | 7.5 | 7.5 | 7.5 | -0.5 (-6.25%) | 12,724 |
| 30 Jan 2004 | INR | 8.5 | 8.5 | 7.6 | 8 | 8 | -0.15 (-1.84%) | 11,070 |
| 29 Jan 2004 | INR | 8.1 | 8.8 | 8.1 | 8.15 | 8.15 | -0.35 (-4.12%) | 10,536 |
| 28 Jan 2004 | INR | 8.5 | 8.75 | 8.45 | 8.5 | 8.5 | -0.45 (-5.03%) | 19,575 |
| 27 Jan 2004 | INR | 8.7 | 9.25 | 8.7 | 8.95 | 8.95 | +0.35 (+4.07%) | 14,500 |
| 23 Jan 2004 | INR | 8.7 | 8.75 | 8.2 | 8.6 | 8.6 | +0.6 (+7.50%) | 20,112 |
| 22 Jan 2004 | INR | 8.5 | 8.9 | 8 | 8 | 8 | -0.5 (-5.88%) | 32,302 |
| 21 Jan 2004 | INR | 10.2 | 10.2 | 8.5 | 8.5 | 8.5 | -1.2 (-12.37%) | 24,208 |
| 20 Jan 2004 | INR | 9.95 | 10.2 | 9.6 | 9.7 | 9.7 | +0.1 (+1.04%) | 73,004 |
| 19 Jan 2004 | INR | 9.95 | 10 | 9 | 9.6 | 9.6 | +0.5 (+5.49%) | 63,958 |
| 16 Jan 2004 | INR | 10 | 10.9 | 9.1 | 9.1 | 9.1 | -0.9 (-9%) | 176,651 |
| 15 Jan 2004 | INR | 12.3 | 12.7 | 9.65 | 10 | 10 | -1.9 (-15.97%) | 267,644 |
| 14 Jan 2004 | INR | 11.2 | 12.5 | 11.1 | 11.9 | 11.9 | +1.5 (+14.42%) | 513,377 |
| 13 Jan 2004 | INR | 9.5 | 10.4 | 9 | 10.4 | 10.4 | +1.75 (+20.23%) | 548,474 |
| 12 Jan 2004 | INR | 7.65 | 8.65 | 7.4 | 8.65 | 8.65 | +1.45 (+20.14%) | 95,525 |
| 9 Jan 2004 | INR | 7.15 | 7.75 | 7.15 | 7.2 | 7.2 | 0.0 (0.0%) | 10,400 |
| 8 Jan 2004 | INR | 7 | 7.3 | 6.9 | 7.2 | 7.2 | +0.2 (+2.86%) | 15,403 |
| 7 Jan 2004 | INR | 7.5 | 7.5 | 7 | 7 | 7 | -0.75 (-9.68%) | 8,200 |
| 6 Jan 2004 | INR | 7.3 | 7.75 | 7.3 | 7.75 | 7.75 | -0.4 (-4.91%) | 1,701 |
| 5 Jan 2004 | INR | 8.2 | 8.25 | 7.75 | 8.15 | 8.15 | +0.15 (+1.88%) | 16,750 |
| 2 Jan 2004 | INR | 8 | 8.1 | 7.75 | 8 | 8 | +0.05 (+0.63%) | 7,896 |
| 1 Jan 2004 | INR | 7.15 | 8 | 7.15 | 7.95 | 7.95 | +0.45 (+6%) | 3,750 |
| 31 Dec 2003 | INR | 7.5 | 7.65 | 7.5 | 7.5 | 7.5 | +0.5 (+7.14%) | 7,300 |
| 30 Dec 2003 | INR | 8.05 | 8.45 | 7 | 7 | 7 | -1.7 (-19.54%) | 16,398 |
| 29 Dec 2003 | INR | 8.4 | 8.7 | 8 | 8.7 | 8.7 | +0.5 (+6.10%) | 3,835 |
| 26 Dec 2003 | INR | 8.95 | 8.95 | 7.9 | 8.2 | 8.2 | -0.2 (-2.38%) | 10,415 |
