| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2004 | INR | 12.2 | 12.65 | 11.55 | 11.6 | 11.6 | -0.55 (-4.53%) | 72,036 |
| 13 Jan 2004 | INR | 12.5 | 12.5 | 12.05 | 12.15 | 12.15 | -0.5 (-3.95%) | 52,108 |
| 12 Jan 2004 | INR | 12.65 | 13.3 | 12.65 | 12.65 | 12.65 | -0.65 (-4.89%) | 100,957 |
| 9 Jan 2004 | INR | 13.95 | 14.5 | 13.3 | 13.3 | 13.3 | -0.65 (-4.66%) | 89,425 |
| 8 Jan 2004 | INR | 13.3 | 13.95 | 13.3 | 13.95 | 13.95 | +0.65 (+4.89%) | 39,961 |
| 7 Jan 2004 | INR | 13.9 | 13.9 | 13.3 | 13.3 | 13.3 | -0.65 (-4.66%) | 31,403 |
| 6 Jan 2004 | INR | 14.05 | 14.85 | 13.85 | 13.95 | 13.95 | -0.6 (-4.12%) | 46,938 |
| 5 Jan 2004 | INR | 14.7 | 15.75 | 14.55 | 14.55 | 14.55 | -0.75 (-4.90%) | 30,950 |
| 2 Jan 2004 | INR | 15.5 | 15.95 | 15.25 | 15.3 | 15.3 | +0.1 (+0.66%) | 46,950 |
| 1 Jan 2004 | INR | 15 | 15.75 | 14.55 | 15.2 | 15.2 | +0.06 (+0.40%) | 43,407 |
| 31 Dec 2003 | INR | 15.15 | 15.5 | 15.14 | 15.14 | 15.14 | -0.79 (-4.96%) | 49,818 |
| 30 Dec 2003 | INR | 17.49 | 17.49 | 15.85 | 15.93 | 15.93 | -0.75 (-4.50%) | 51,613 |
| 29 Dec 2003 | INR | 16.68 | 16.68 | 16.5 | 16.68 | 16.68 | +0.79 (+4.97%) | 87,048 |
| 26 Dec 2003 | INR | 15.92 | 15.92 | 15.26 | 15.89 | 15.89 | +0.72 (+4.75%) | 89,710 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 15.17 | 15.17 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 15.15 | 15.18 | 14.76 | 15.17 | 15.17 | +0.71 (+4.91%) | 89,790 |
| 23 Dec 2003 | INR | 13.66 | 14.46 | 13.66 | 14.46 | 14.46 | +0.68 (+4.93%) | 117,576 |
| 22 Dec 2003 | INR | 14.75 | 14.85 | 13.5 | 13.78 | 13.78 | -0.41 (-2.89%) | 76,251 |
| 19 Dec 2003 | INR | 14.5 | 14.75 | 14 | 14.19 | 14.19 | -0.15 (-1.05%) | 45,182 |
| 18 Dec 2003 | INR | 14.02 | 14.83 | 14.02 | 14.34 | 14.34 | +0.21 (+1.49%) | 36,088 |
| 17 Dec 2003 | INR | 14.77 | 14.77 | 14.1 | 14.13 | 14.13 | +0.06 (+0.43%) | 69,489 |
| 16 Dec 2003 | INR | 14 | 14.07 | 14 | 14.07 | 14.07 | +0.67 (+5%) | 19,400 |
| 15 Dec 2003 | INR | 13 | 13.4 | 13 | 13.4 | 13.4 | +0.63 (+4.93%) | 21,497 |
| 12 Dec 2003 | INR | 12.78 | 12.78 | 12.15 | 12.77 | 12.77 | +0.59 (+4.84%) | 20,950 |
| 11 Dec 2003 | INR | 12 | 12.49 | 11.8 | 12.18 | 12.18 | +0.28 (+2.35%) | 54,521 |
| 10 Dec 2003 | INR | 11.51 | 12.25 | 11.51 | 11.9 | 11.9 | +0.23 (+1.97%) | 40,867 |
| 9 Dec 2003 | INR | 11.5 | 11.68 | 11.4 | 11.67 | 11.67 | +0.54 (+4.85%) | 45,686 |
| 8 Dec 2003 | INR | 11 | 11.15 | 10.66 | 11.13 | 11.13 | +0.51 (+4.80%) | 54,245 |
| 5 Dec 2003 | INR | 10.4 | 10.66 | 10.15 | 10.62 | 10.62 | +0.46 (+4.53%) | 48,184 |
| 4 Dec 2003 | INR | 9.7 | 10.43 | 9.5 | 10.16 | 10.16 | +0.22 (+2.21%) | 30,122 |
