| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | INR | 10.1 | 10.85 | 10 | 10 | 10 | -0.15 (-1.48%) | 2,150 |
| 9 Feb 2004 | INR | 10 | 10.4 | 10 | 10.15 | 10.15 | +0.15 (+1.50%) | 5,385 |
| 6 Feb 2004 | INR | 10 | 10.3 | 10 | 10 | 10 | -0.5 (-4.76%) | 4,585 |
| 5 Feb 2004 | INR | 10.9 | 10.9 | 10 | 10.5 | 10.5 | +0.15 (+1.45%) | 8,560 |
| 4 Feb 2004 | INR | 11 | 11 | 10.15 | 10.35 | 10.35 | -0.85 (-7.59%) | 6,700 |
| 3 Feb 2004 | INR | 12 | 12 | 11.05 | 11.2 | 11.2 | -0.85 (-7.05%) | 3,800 |
| 30 Jan 2004 | INR | 12.5 | 12.5 | 12.05 | 12.05 | 12.05 | -0.65 (-5.12%) | 4,400 |
| 29 Jan 2004 | INR | 14.25 | 14.25 | 12.7 | 12.7 | 12.7 | -0.8 (-5.93%) | 2,890 |
| 28 Jan 2004 | INR | 13 | 13.5 | 12.75 | 13.5 | 13.5 | -0.5 (-3.57%) | 3,695 |
| 27 Jan 2004 | INR | 13.5 | 14 | 13.5 | 14 | 14 | +0.6 (+4.48%) | 11,025 |
| 23 Jan 2004 | INR | 12.5 | 13.45 | 12.5 | 13.4 | 13.4 | +0.85 (+6.77%) | 5,919 |
| 22 Jan 2004 | INR | 12.95 | 13.15 | 12.5 | 12.55 | 12.55 | -0.3 (-2.33%) | 5,981 |
| 21 Jan 2004 | INR | 13.35 | 13.55 | 12.7 | 12.85 | 12.85 | -1.25 (-8.87%) | 12,861 |
| 20 Jan 2004 | INR | 14 | 14.9 | 13.75 | 14.1 | 14.1 | +0.4 (+2.92%) | 4,697 |
| 19 Jan 2004 | INR | 14.25 | 14.25 | 13.65 | 13.7 | 13.7 | -0.6 (-4.20%) | 13,980 |
| 16 Jan 2004 | INR | 14.1 | 14.5 | 14.1 | 14.3 | 14.3 | -0.3 (-2.05%) | 9,757 |
| 15 Jan 2004 | INR | 15 | 15.2 | 14.6 | 14.6 | 14.6 | -0.65 (-4.26%) | 6,938 |
| 14 Jan 2004 | INR | 16 | 16 | 15.1 | 15.25 | 15.25 | -0.25 (-1.61%) | 7,028 |
| 13 Jan 2004 | INR | 15.9 | 15.9 | 15 | 15.5 | 15.5 | -0.05 (-0.32%) | 13,100 |
| 12 Jan 2004 | INR | 16.45 | 16.5 | 15.5 | 15.55 | 15.55 | -0.95 (-5.76%) | 9,240 |
| 9 Jan 2004 | INR | 17.1 | 17.8 | 16.1 | 16.5 | 16.5 | -0.5 (-2.94%) | 11,710 |
| 8 Jan 2004 | INR | 14.5 | 17 | 14.5 | 17 | 17 | +1.6 (+10.39%) | 8,038 |
| 7 Jan 2004 | INR | 16 | 16 | 15.3 | 15.4 | 15.4 | -0.5 (-3.14%) | 14,383 |
| 6 Jan 2004 | INR | 16.4 | 16.85 | 15.7 | 15.9 | 15.9 | -0.75 (-4.50%) | 13,630 |
| 5 Jan 2004 | INR | 17.5 | 17.7 | 16.6 | 16.65 | 16.65 | -1 (-5.67%) | 14,686 |
| 2 Jan 2004 | INR | 18 | 18.1 | 17.45 | 17.65 | 17.65 | +0.1 (+0.57%) | 13,681 |
| 1 Jan 2004 | INR | 17.5 | 17.75 | 17.5 | 17.55 | 17.55 | +0.05 (+0.29%) | 10,280 |
| 31 Dec 2003 | INR | 17 | 17.8 | 17 | 17.5 | 17.5 | -0.2 (-1.13%) | 12,150 |
| 30 Dec 2003 | INR | 18.6 | 18.7 | 17.7 | 17.7 | 17.7 | -1 (-5.35%) | 25,370 |
| 29 Dec 2003 | INR | 18.4 | 19.5 | 18.4 | 18.7 | 18.7 | -0.3 (-1.58%) | 73,205 |
