| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | INR | 21.15 | 21.35 | 20.5 | 20.55 | 20.55 | -0.6 (-2.84%) | 16,323 |
| 5 Jan 2004 | INR | 21.9 | 22 | 21 | 21.15 | 21.15 | -0.75 (-3.42%) | 19,600 |
| 2 Jan 2004 | INR | 21.5 | 22.75 | 21.5 | 21.9 | 21.9 | -0.25 (-1.13%) | 116,235 |
| 1 Jan 2004 | INR | 22.35 | 23.2 | 21.85 | 22.15 | 22.15 | +0.7 (+3.26%) | 42,217 |
| 31 Dec 2003 | INR | 21 | 21.7 | 20.9 | 21.45 | 21.45 | +0.3 (+1.42%) | 33,903 |
| 30 Dec 2003 | INR | 22.5 | 22.5 | 21 | 21.15 | 21.15 | -1.55 (-6.83%) | 30,284 |
| 29 Dec 2003 | INR | 23.6 | 23.65 | 22.65 | 22.7 | 22.7 | -0.3 (-1.30%) | 45,676 |
| 26 Dec 2003 | INR | 23 | 23.4 | 22 | 23 | 23 | +1.25 (+5.75%) | 63,974 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 21.75 | 21.75 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 20.9 | 22.25 | 20.4 | 21.75 | 21.75 | +1.2 (+5.84%) | 42,138 |
| 23 Dec 2003 | INR | 20.5 | 21.75 | 20.1 | 20.55 | 20.55 | -0.95 (-4.42%) | 31,890 |
| 22 Dec 2003 | INR | 21.2 | 21.75 | 21.2 | 21.5 | 21.5 | +0.45 (+2.14%) | 12,400 |
| 19 Dec 2003 | INR | 22.2 | 22.2 | 21 | 21.05 | 21.05 | -0.95 (-4.32%) | 35,709 |
| 18 Dec 2003 | INR | 21.5 | 22.8 | 21.4 | 22 | 22 | +0.45 (+2.09%) | 38,056 |
| 17 Dec 2003 | INR | 21 | 22 | 20.65 | 21.55 | 21.55 | +0.75 (+3.61%) | 53,339 |
| 16 Dec 2003 | INR | 22.45 | 22.5 | 20.55 | 20.8 | 20.8 | -1.15 (-5.24%) | 37,682 |
| 15 Dec 2003 | INR | 22.35 | 23.2 | 21.5 | 21.95 | 21.95 | +0.7 (+3.29%) | 25,660 |
| 12 Dec 2003 | INR | 21.55 | 22.45 | 20.9 | 21.25 | 21.25 | -0.55 (-2.52%) | 26,894 |
| 11 Dec 2003 | INR | 22.75 | 22.9 | 21 | 21.8 | 21.8 | -0.6 (-2.68%) | 47,434 |
| 10 Dec 2003 | INR | 23.7 | 24 | 22.2 | 22.4 | 22.4 | -1.1 (-4.68%) | 56,007 |
| 9 Dec 2003 | INR | 23.4 | 24 | 22.7 | 23.5 | 23.5 | +0.8 (+3.52%) | 102,961 |
| 8 Dec 2003 | INR | 22.7 | 23.5 | 21.8 | 22.7 | 22.7 | +0.9 (+4.13%) | 100,198 |
| 5 Dec 2003 | INR | 21.55 | 25 | 20.7 | 21.8 | 21.8 | +0.8 (+3.81%) | 444,711 |
| 4 Dec 2003 | INR | 22.1 | 22.1 | 20.1 | 21 | 21 | -0.35 (-1.64%) | 129,263 |
| 3 Dec 2003 | INR | 18.4 | 21.6 | 18.05 | 21.35 | 21.35 | +3.35 (+18.61%) | 272,256 |
| 2 Dec 2003 | INR | 18.5 | 18.5 | 17.5 | 18 | 18 | -0.4 (-2.17%) | 47,500 |
| 1 Dec 2003 | INR | 18.15 | 18.6 | 18.1 | 18.4 | 18.4 | +0.47 (+2.62%) | 33,907 |
| 28 Nov 2003 | INR | 18.5 | 18.8 | 17.79 | 17.93 | 17.93 | -0.4 (-2.18%) | 73,271 |
| 27 Nov 2003 | INR | 18.4 | 18.6 | 17.5 | 18.33 | 18.33 | +0.09 (+0.49%) | 73,813 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 18.24 | 18.24 | 0.0 (0.0%) | 0 |
