| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 5.09 | 5.3 | 5.09 | 5.27 | 1.054 | +0.01 (+0.19%) | 8,602 |
| 28 Jan 2004 | INR | 5.2 | 5.33 | 5.01 | 5.26 | 1.052 | +0.01 (+0.19%) | 29,500 |
| 27 Jan 2004 | INR | 5 | 5.38 | 4.71 | 5.25 | 1.05 | +0.23 (+4.58%) | 24,038 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 5.02 | 1.004 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 4.55 | 5.19 | 4.52 | 5.02 | 1.004 | +0.06 (+1.21%) | 14,414 |
| 22 Jan 2004 | INR | 5.3 | 5.3 | 4.57 | 4.96 | 0.992 | +0.11 (+2.27%) | 4,656 |
| 21 Jan 2004 | INR | 5.25 | 5.45 | 4.8 | 4.85 | 0.97 | -0.53 (-9.85%) | 27,501 |
| 20 Jan 2004 | INR | 5.95 | 5.95 | 5.1 | 5.38 | 1.076 | -0.25 (-4.44%) | 23,011 |
| 19 Jan 2004 | INR | 6.2 | 6.2 | 5.16 | 5.63 | 1.126 | -0.07 (-1.23%) | 10,814 |
| 16 Jan 2004 | INR | 6.09 | 6.09 | 5.52 | 5.7 | 1.14 | -0.1 (-1.72%) | 15,707 |
| 15 Jan 2004 | INR | 6 | 6.19 | 5.61 | 5.8 | 1.16 | -0.32 (-5.23%) | 44,160 |
| 14 Jan 2004 | INR | 6.55 | 6.55 | 6.11 | 6.12 | 1.224 | -0.17 (-2.70%) | 29,899 |
| 13 Jan 2004 | INR | 6.28 | 6.39 | 6.22 | 6.29 | 1.258 | -0.01 (-0.16%) | 19,137 |
| 12 Jan 2004 | INR | 6.65 | 6.71 | 6.3 | 6.3 | 1.26 | -0.11 (-1.72%) | 20,874 |
| 9 Jan 2004 | INR | 7 | 7 | 6.38 | 6.41 | 1.282 | -0.28 (-4.19%) | 18,124 |
| 8 Jan 2004 | INR | 6.33 | 6.73 | 6.33 | 6.69 | 1.338 | +0.15 (+2.29%) | 17,100 |
| 7 Jan 2004 | INR | 6.9 | 6.99 | 6.12 | 6.54 | 1.308 | -0.1 (-1.51%) | 14,354 |
| 6 Jan 2004 | INR | 7.3 | 7.3 | 6.6 | 6.64 | 1.328 | -0.25 (-3.63%) | 17,304 |
| 5 Jan 2004 | INR | 5.9 | 7.7 | 5.9 | 6.89 | 1.378 | -0.38 (-5.23%) | 26,729 |
| 2 Jan 2004 | INR | 7 | 7.45 | 7 | 7.27 | 1.454 | +0.08 (+1.11%) | 31,629 |
| 1 Jan 2004 | INR | 6.75 | 7.22 | 6.75 | 7.19 | 1.438 | +0.38 (+5.58%) | 25,148 |
| 31 Dec 2003 | INR | 7.5 | 7.5 | 6.8 | 6.81 | 1.362 | -0.4 (-5.55%) | 36,600 |
| 30 Dec 2003 | INR | 7.5 | 7.7 | 7.06 | 7.21 | 1.442 | -0.69 (-8.73%) | 36,557 |
| 29 Dec 2003 | INR | 8.1 | 8.6 | 7.33 | 7.9 | 1.58 | -0.11 (-1.37%) | 47,670 |
| 26 Dec 2003 | INR | 8.9 | 8.9 | 7.65 | 8.01 | 1.602 | +0.54 (+7.23%) | 97,344 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 7.47 | 1.494 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 6.5 | 7.6 | 6.33 | 7.47 | 1.494 | +1.08 (+16.90%) | 106,353 |
| 23 Dec 2003 | INR | 6.35 | 6.64 | 6.25 | 6.39 | 1.278 | -0.08 (-1.24%) | 43,350 |
| 22 Dec 2003 | INR | 6.36 | 6.99 | 6.06 | 6.47 | 1.294 | +0.23 (+3.69%) | 153,138 |
| 19 Dec 2003 | INR | 6.1 | 6.39 | 5.97 | 6.24 | 1.248 | +0.1 (+1.63%) | 78,057 |
