| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2004 | INR | 31.2533 | 31.2533 | 30.4 | 30.5467 | 30.5467 | -0.453 (-1.46%) | 332,136 |
| 15 Jan 2004 | INR | 31.1067 | 31.7067 | 30.8533 | 31 | 31 | -0.147 (-0.47%) | 453,101 |
| 14 Jan 2004 | INR | 31.5067 | 31.5067 | 31.1067 | 31.1467 | 31.1467 | +0.147 (+0.47%) | 305,580 |
| 13 Jan 2004 | INR | 31.3067 | 31.5067 | 30.5067 | 31 | 31 | -0.107 (-0.34%) | 314,499 |
| 12 Jan 2004 | INR | 31.6 | 31.6 | 30.6 | 31.1067 | 31.1067 | +0.36 (+1.17%) | 679,039 |
| 9 Jan 2004 | INR | 31.4533 | 32.5067 | 30.5467 | 30.7467 | 30.7467 | -0.453 (-1.45%) | 865,569 |
| 8 Jan 2004 | INR | 31.3067 | 31.8 | 30.9467 | 31.2 | 31.2 | +0.493 (+1.61%) | 968,868 |
| 7 Jan 2004 | INR | 31.4533 | 32.2 | 30.5067 | 30.7067 | 30.7067 | -0.893 (-2.83%) | 711,012 |
| 6 Jan 2004 | INR | 33.6533 | 33.6533 | 31.1067 | 31.6 | 31.6 | -1.347 (-4.09%) | 780,202 |
| 5 Jan 2004 | INR | 33.7467 | 34.9067 | 32.8533 | 32.9467 | 32.9467 | 0.0 (0.0%) | 1,868,029 |
| 2 Jan 2004 | INR | 33.4 | 34.8 | 32.6 | 32.9467 | 32.9467 | +1.2 (+3.78%) | 2,006,084 |
| 1 Jan 2004 | INR | 31 | 32.4533 | 30.9067 | 31.7467 | 31.7467 | +0.84 (+2.72%) | 793,059 |
| 31 Dec 2003 | INR | 31.1467 | 32 | 30.8 | 30.9067 | 30.9067 | -0.493 (-1.57%) | 428,872 |
| 30 Dec 2003 | INR | 33 | 33.9067 | 31.0533 | 31.4 | 31.4 | -1.347 (-4.11%) | 591,782 |
| 29 Dec 2003 | INR | 32.0533 | 33.2533 | 32 | 32.7467 | 32.7467 | +1.24 (+3.94%) | 1,130,106 |
| 26 Dec 2003 | INR | 30.7067 | 31.7467 | 30.5067 | 31.5067 | 31.5067 | +1.053 (+3.46%) | 1,189,089 |
| 25 Dec 2003 | INR | 30.4533 | 30.4533 | 30.4533 | 30.4533 | 30.4533 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 30.6533 | 30.7467 | 30.2533 | 30.4533 | 30.4533 | +0.2 (+0.66%) | 479,508 |
| 23 Dec 2003 | INR | 30.4 | 30.8533 | 30.0533 | 30.2533 | 30.2533 | +0.2 (+0.67%) | 832,943 |
| 22 Dec 2003 | INR | 30 | 30.5067 | 29.9067 | 30.0533 | 30.0533 | +0.2 (+0.67%) | 351,789 |
| 19 Dec 2003 | INR | 29.9467 | 30.3067 | 29.7467 | 29.8533 | 29.8533 | +0.107 (+0.36%) | 162,372 |
| 18 Dec 2003 | INR | 29.8 | 29.8 | 29.3067 | 29.7467 | 29.7467 | +0.093 (+0.31%) | 167,623 |
| 17 Dec 2003 | INR | 30 | 30 | 29.5067 | 29.6533 | 29.6533 | -0.253 (-0.85%) | 130,037 |
| 16 Dec 2003 | INR | 30.5067 | 30.5467 | 29.7067 | 29.9067 | 29.9067 | -0.547 (-1.79%) | 208,772 |
| 15 Dec 2003 | INR | 30.9067 | 31 | 30.2533 | 30.4533 | 30.4533 | -0.093 (-0.31%) | 272,621 |
| 12 Dec 2003 | INR | 31.0533 | 31.0533 | 30.5067 | 30.5467 | 30.5467 | +0.093 (+0.31%) | 344,229 |
| 11 Dec 2003 | INR | 30.6 | 31.5067 | 30.3067 | 30.4533 | 30.4533 | +0.307 (+1.02%) | 420,814 |
| 10 Dec 2003 | INR | 30.5067 | 30.5467 | 30 | 30.1467 | 30.1467 | 0.0 (0.0%) | 366,753 |
| 9 Dec 2003 | INR | 30.4 | 30.4 | 29.9467 | 30.1467 | 30.1467 | +0.147 (+0.49%) | 337,640 |
| 8 Dec 2003 | INR | 29.9467 | 30.1067 | 29.8 | 30 | 30 | +0.147 (+0.49%) | 88,847 |
