| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2004 | INR | 48.6 | 49 | 48.25 | 48.25 | 48.25 | -2.25 (-4.46%) | 481 |
| 13 Jan 2004 | INR | 48 | 50.5 | 48 | 50.5 | 50.5 | +2 (+4.12%) | 863 |
| 12 Jan 2004 | INR | 48 | 51.4 | 48 | 48.5 | 48.5 | +0.5 (+1.04%) | 716 |
| 9 Jan 2004 | INR | 48.25 | 50.7 | 47.5 | 48 | 48 | -2 (-4%) | 1,250 |
| 8 Jan 2004 | INR | 47.6 | 51.5 | 47.6 | 50 | 50 | +0.75 (+1.52%) | 1,482 |
| 7 Jan 2004 | INR | 49.25 | 49.3 | 47 | 49.25 | 49.25 | 0.0 (0.0%) | 2,445 |
| 6 Jan 2004 | INR | 50.05 | 52 | 49.25 | 49.25 | 49.25 | -2.75 (-5.29%) | 5,200 |
| 5 Jan 2004 | INR | 52.15 | 52.85 | 49.1 | 52 | 52 | +1.6 (+3.17%) | 2,711 |
| 2 Jan 2004 | INR | 46 | 50.4 | 46 | 50.4 | 50.4 | +2.65 (+5.55%) | 3,921 |
| 1 Jan 2004 | INR | 48 | 48.9 | 46.8 | 47.75 | 47.75 | -1.75 (-3.54%) | 2,079 |
| 31 Dec 2003 | INR | 50.1 | 50.2 | 49.2 | 49.5 | 49.5 | -3 (-5.71%) | 765 |
| 30 Dec 2003 | INR | 51.3 | 52.9 | 51.25 | 52.5 | 52.5 | -1.45 (-2.69%) | 1,020 |
| 29 Dec 2003 | INR | 54.4 | 55.85 | 53.95 | 53.95 | 53.95 | -1.05 (-1.91%) | 1,652 |
| 26 Dec 2003 | INR | 55 | 55 | 52.55 | 55 | 55 | +2.5 (+4.76%) | 3,700 |
| 24 Dec 2003 | INR | 52.1 | 53 | 51.95 | 52.5 | 52.5 | -1.5 (-2.78%) | 2,627 |
| 23 Dec 2003 | INR | 55.2 | 55.9 | 54 | 54 | 54 | -2.55 (-4.51%) | 4,411 |
| 22 Dec 2003 | INR | 55.3 | 57.7 | 55.3 | 56.55 | 56.55 | -1.2 (-2.08%) | 3,948 |
| 19 Dec 2003 | INR | 58.25 | 59 | 56.2 | 57.75 | 57.75 | +0.25 (+0.43%) | 6,945 |
| 18 Dec 2003 | INR | 58 | 59.85 | 56.85 | 57.5 | 57.5 | -2.05 (-3.44%) | 8,319 |
| 17 Dec 2003 | INR | 63.25 | 63.25 | 58.8 | 59.55 | 59.55 | -3.45 (-5.48%) | 13,696 |
| 16 Dec 2003 | INR | 63 | 65.95 | 61 | 63 | 63 | +1.45 (+2.36%) | 11,765 |
| 15 Dec 2003 | INR | 65 | 67.9 | 58.65 | 61.55 | 61.55 | -0.95 (-1.52%) | 29,145 |
| 12 Dec 2003 | INR | 62.5 | 62.5 | 62.5 | 62.5 | 62.5 | +5.7 (+10.04%) | 7,519 |
| 11 Dec 2003 | INR | 55 | 56.8 | 55 | 56.8 | 56.8 | +4.55 (+8.71%) | 4,699 |
| 10 Dec 2003 | INR | 49.8 | 52.25 | 47.6 | 52.25 | 52.25 | +4.75 (+10%) | 6,284 |
| 9 Dec 2003 | INR | 47.4 | 47.5 | 47.35 | 47.5 | 47.5 | +2.3 (+5.09%) | 1,980 |
| 8 Dec 2003 | INR | 44.5 | 45.2 | 41.35 | 45.2 | 45.2 | +0.6 (+1.35%) | 4,613 |
| 5 Dec 2003 | INR | 44 | 44.9 | 42 | 44.6 | 44.6 | +1.85 (+4.33%) | 5,672 |
| 4 Dec 2003 | INR | 42.45 | 42.75 | 42.45 | 42.75 | 42.75 | +2.05 (+5.04%) | 1,785 |
| 3 Dec 2003 | INR | 40.3 | 40.7 | 38.5 | 40.7 | 40.7 | +1.6 (+4.09%) | 1,399 |
