| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2004 | INR | 20.2 | 20.2 | 18 | 18.35 | 18.35 | -1.35 (-6.85%) | 17,076 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 18.05 | 19.8 | 17.3 | 19.7 | 19.7 | +1.7 (+9.44%) | 7,004 |
| 22 Jan 2004 | INR | 17.5 | 18.5 | 17.5 | 18 | 18 | -1 (-5.26%) | 12,232 |
| 21 Jan 2004 | INR | 20.05 | 20.7 | 18.15 | 19 | 19 | -1.15 (-5.71%) | 21,619 |
| 20 Jan 2004 | INR | 20 | 20.85 | 20 | 20.15 | 20.15 | -0.85 (-4.05%) | 5,239 |
| 19 Jan 2004 | INR | 21.1 | 21.3 | 19.75 | 21 | 21 | -0.5 (-2.33%) | 8,050 |
| 16 Jan 2004 | INR | 21.3 | 22.5 | 20.55 | 21.5 | 21.5 | -1.25 (-5.49%) | 9,774 |
| 15 Jan 2004 | INR | 22 | 23.3 | 22 | 22.75 | 22.75 | +0.5 (+2.25%) | 10,704 |
| 14 Jan 2004 | INR | 22.1 | 23 | 22 | 22.25 | 22.25 | +0.25 (+1.14%) | 14,050 |
| 13 Jan 2004 | INR | 22.45 | 22.5 | 20.5 | 22 | 22 | -0.75 (-3.30%) | 8,945 |
| 12 Jan 2004 | INR | 21.8 | 22.8 | 21.8 | 22.75 | 22.75 | -0.55 (-2.36%) | 3,550 |
| 9 Jan 2004 | INR | 24.1 | 24.1 | 23.1 | 23.3 | 23.3 | -1.05 (-4.31%) | 8,455 |
| 8 Jan 2004 | INR | 23.55 | 24.5 | 22.5 | 24.35 | 24.35 | +0.9 (+3.84%) | 15,680 |
| 7 Jan 2004 | INR | 23.1 | 23.5 | 22.55 | 23.45 | 23.45 | -0.05 (-0.21%) | 5,806 |
| 6 Jan 2004 | INR | 22.6 | 24.1 | 22.6 | 23.5 | 23.5 | -0.2 (-0.84%) | 10,679 |
| 5 Jan 2004 | INR | 25 | 25 | 23 | 23.7 | 23.7 | -1.55 (-6.14%) | 10,900 |
| 2 Jan 2004 | INR | 26 | 27 | 24.9 | 25.25 | 25.25 | -1.3 (-4.90%) | 18,850 |
| 1 Jan 2004 | INR | 27 | 27 | 25.85 | 26.55 | 26.55 | +0.25 (+0.95%) | 13,491 |
| 31 Dec 2003 | INR | 27.5 | 27.5 | 25.2 | 26.3 | 26.3 | -1.65 (-5.90%) | 20,350 |
| 30 Dec 2003 | INR | 30 | 31.65 | 27.3 | 27.95 | 27.95 | -0.85 (-2.95%) | 39,801 |
| 29 Dec 2003 | INR | 27.9 | 28.8 | 27.9 | 28.8 | 28.8 | +2.6 (+9.92%) | 18,662 |
| 26 Dec 2003 | INR | 25.5 | 27 | 25 | 26.2 | 26.2 | +1.5 (+6.07%) | 21,909 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 24.7 | 24.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 22.6 | 25.2 | 22.6 | 24.7 | 24.7 | +1.75 (+7.63%) | 29,490 |
| 23 Dec 2003 | INR | 23 | 24.4 | 22.8 | 22.95 | 22.95 | -0.3 (-1.29%) | 25,131 |
| 22 Dec 2003 | INR | 24 | 24 | 22.3 | 23.25 | 23.25 | +0.3 (+1.31%) | 22,350 |
| 19 Dec 2003 | INR | 22.6 | 23.3 | 22.05 | 22.95 | 22.95 | +1.75 (+8.25%) | 26,950 |
| 18 Dec 2003 | INR | 22.45 | 22.85 | 21 | 21.2 | 21.2 | +0.4 (+1.92%) | 35,175 |
| 17 Dec 2003 | INR | 20.3 | 21.15 | 20.1 | 20.8 | 20.8 | +0.35 (+1.71%) | 21,194 |
