| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | INR | 23.15 | 23.5 | 22.6 | 23.15 | 23.15 | -0.05 (-0.22%) | 4,093,172 |
| 9 Feb 2004 | INR | 22.6 | 23.45 | 22.3 | 23.2 | 23.2 | +0.7 (+3.11%) | 3,540,025 |
| 6 Feb 2004 | INR | 22.25 | 22.7 | 21.7 | 22.5 | 22.5 | 0.0 (0.0%) | 3,460,143 |
| 5 Feb 2004 | INR | 21.8 | 22.7 | 21.05 | 22.5 | 22.5 | +0.25 (+1.12%) | 4,624,123 |
| 4 Feb 2004 | INR | 21 | 22.3 | 20.4 | 22.25 | 22.25 | +1.6 (+7.75%) | 3,503,780 |
| 3 Feb 2004 | INR | 23.1 | 23.25 | 20.35 | 20.65 | 20.65 | -2.25 (-9.83%) | 3,023,811 |
| 30 Jan 2004 | INR | 24.1 | 24.2 | 22.6 | 22.9 | 22.9 | -1.1 (-4.58%) | 2,629,681 |
| 29 Jan 2004 | INR | 23.75 | 24.1 | 23.2 | 24 | 24 | +0.5 (+2.13%) | 4,095,709 |
| 28 Jan 2004 | INR | 24 | 24 | 22.85 | 23.5 | 23.5 | -0.5 (-2.08%) | 5,150,227 |
| 27 Jan 2004 | INR | 23 | 24.1 | 22.75 | 24 | 24 | +1.6 (+7.14%) | 5,811,023 |
| 23 Jan 2004 | INR | 21.75 | 22.85 | 21 | 22.4 | 22.4 | +1.1 (+5.16%) | 5,128,339 |
| 22 Jan 2004 | INR | 22 | 22.6 | 20.85 | 21.3 | 21.3 | -0.65 (-2.96%) | 5,627,887 |
| 21 Jan 2004 | INR | 24 | 24 | 21.25 | 21.95 | 21.95 | -1.85 (-7.77%) | 7,617,515 |
| 20 Jan 2004 | INR | 24.45 | 24.5 | 23.6 | 23.8 | 23.8 | -0.3 (-1.24%) | 4,320,284 |
| 19 Jan 2004 | INR | 24.5 | 24.5 | 23 | 24.1 | 24.1 | +0.25 (+1.05%) | 4,864,178 |
| 16 Jan 2004 | INR | 24.9 | 24.9 | 23.5 | 23.85 | 23.85 | -0.65 (-2.65%) | 4,084,173 |
| 15 Jan 2004 | INR | 25 | 25.6 | 24.5 | 24.5 | 24.5 | -0.1 (-0.41%) | 7,803,712 |
| 14 Jan 2004 | INR | 24.45 | 24.9 | 24.25 | 24.6 | 24.6 | +0.45 (+1.86%) | 5,077,681 |
| 13 Jan 2004 | INR | 24 | 24.45 | 23.65 | 24.15 | 24.15 | +0.2 (+0.84%) | 4,266,435 |
| 12 Jan 2004 | INR | 24 | 24.55 | 19 | 23.95 | 23.95 | +0.25 (+1.05%) | 6,236,392 |
| 9 Jan 2004 | INR | 26 | 26 | 23.55 | 23.7 | 23.7 | -0.35 (-1.46%) | 4,787,780 |
| 8 Jan 2004 | INR | 22.7 | 24.15 | 22.7 | 24.05 | 24.05 | +1.35 (+5.95%) | 6,339,637 |
| 7 Jan 2004 | INR | 23 | 23.25 | 22.15 | 22.7 | 22.7 | -0.3 (-1.30%) | 5,868,533 |
| 6 Jan 2004 | INR | 25 | 25 | 22.8 | 23 | 23 | -1.7 (-6.88%) | 8,896,847 |
| 5 Jan 2004 | INR | 25.65 | 25.7 | 24.2 | 24.7 | 24.7 | +0.05 (+0.20%) | 14,773,826 |
| 2 Jan 2004 | INR | 23.3 | 24.9 | 23 | 24.65 | 24.65 | +1.6 (+6.94%) | 22,242,859 |
| 1 Jan 2004 | INR | 20.6 | 23.3 | 20.5 | 23.05 | 23.05 | +2.55 (+12.44%) | 25,023,631 |
| 31 Dec 2003 | INR | 19.3 | 20.5 | 19.3 | 20.5 | 20.5 | +0.7 (+3.54%) | 6,965,740 |
| 30 Dec 2003 | INR | 20.4 | 20.7 | 19.55 | 19.8 | 19.8 | -0.45 (-2.22%) | 5,722,587 |
| 29 Dec 2003 | INR | 19.5 | 20.25 | 19.5 | 20.25 | 20.25 | +0.8 (+4.11%) | 7,397,688 |
