| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | INR | 3.51 | 3.8 | 3.5 | 3.75 | 3.75 | -0.42 (-10.07%) | 27,250 |
| 9 Feb 2004 | INR | 3.6 | 4.17 | 3.57 | 4.17 | 4.17 | +0.42 (+11.20%) | 11,100 |
| 6 Feb 2004 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 2,000 |
| 5 Feb 2004 | INR | 3.75 | 3.77 | 3.75 | 3.75 | 3.75 | +0.23 (+6.53%) | 8,000 |
| 4 Feb 2004 | INR | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.4 (-10.20%) | 1,000 |
| 3 Feb 2004 | INR | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | -0.47 (-10.71%) | 2,350 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 4.5 | 4.5 | 3.88 | 4.39 | 4.39 | +0.08 (+1.86%) | 17,500 |
| 29 Jan 2004 | INR | 4.23 | 4.5 | 4.23 | 4.31 | 4.31 | -0.19 (-4.22%) | 5,000 |
| 28 Jan 2004 | INR | 4.5 | 5 | 4.5 | 4.5 | 4.5 | -0.06 (-1.32%) | 15,000 |
| 27 Jan 2004 | INR | 4.56 | 5 | 4.56 | 4.56 | 4.56 | -0.43 (-8.62%) | 13,000 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 4.89 | 4.99 | 4.52 | 4.99 | 4.99 | +0.83 (+19.95%) | 108,450 |
| 22 Jan 2004 | INR | 4.4 | 4.69 | 4 | 4.16 | 4.16 | -0.25 (-5.67%) | 42,000 |
| 21 Jan 2004 | INR | 4.14 | 4.7 | 4.14 | 4.41 | 4.41 | -0.1 (-2.22%) | 40,000 |
| 20 Jan 2004 | INR | 4.95 | 5.2 | 4.51 | 4.51 | 4.51 | -0.17 (-3.63%) | 60,700 |
| 19 Jan 2004 | INR | 3.85 | 4.9 | 3.85 | 4.68 | 4.68 | +0.17 (+3.77%) | 27,300 |
| 16 Jan 2004 | INR | 4.01 | 5.79 | 4.01 | 4.51 | 4.51 | -0.45 (-9.07%) | 196,000 |
| 15 Jan 2004 | INR | 5.01 | 5.8 | 4.56 | 4.96 | 4.96 | -0.34 (-6.42%) | 93,500 |
| 14 Jan 2004 | INR | 5.5 | 5.8 | 5.12 | 5.3 | 5.3 | -0.59 (-10.02%) | 101,900 |
| 13 Jan 2004 | INR | 6.2 | 6.95 | 5.17 | 5.89 | 5.89 | -0.07 (-1.17%) | 78,250 |
| 12 Jan 2004 | INR | 6.06 | 6.5 | 5.8 | 5.96 | 5.96 | -0.56 (-8.59%) | 144,510 |
| 9 Jan 2004 | INR | 6.7 | 6.74 | 6.3 | 6.52 | 6.52 | +0.9 (+16.01%) | 529,950 |
| 8 Jan 2004 | INR | 5 | 5.62 | 5 | 5.62 | 5.62 | +0.93 (+19.83%) | 52,000 |
| 7 Jan 2004 | INR | 5.3 | 5.3 | 4.5 | 4.69 | 4.69 | -0.61 (-11.51%) | 76,000 |
| 6 Jan 2004 | INR | 5.02 | 5.3 | 5.02 | 5.3 | 5.3 | -0.2 (-3.64%) | 34,500 |
| 5 Jan 2004 | INR | 5.62 | 6.5 | 5.5 | 5.5 | 5.5 | -0.37 (-6.30%) | 79,200 |
| 2 Jan 2004 | INR | 6 | 6.45 | 5.85 | 5.87 | 5.87 | +0.07 (+1.21%) | 71,500 |
| 1 Jan 2004 | INR | 6.8 | 7.09 | 5.8 | 5.8 | 5.8 | -0.9 (-13.43%) | 148,000 |
| 31 Dec 2003 | INR | 6 | 6.8 | 5.5 | 6.7 | 6.7 | +0.85 (+14.53%) | 178,510 |
