| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2004 | INR | 12.6 | 12.6 | 11.9 | 12.5 | 6.25 | +0.5 (+4.17%) | 6,475 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 12 | 6 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 13.5 | 13.5 | 11.45 | 12 | 6 | -0.3 (-2.44%) | 10,775 |
| 22 Jan 2004 | INR | 13.3 | 13.3 | 12.1 | 12.3 | 6.15 | -0.89 (-6.75%) | 7,179 |
| 21 Jan 2004 | INR | 13.6 | 14.4 | 13 | 13.19 | 6.595 | -0.81 (-5.79%) | 10,950 |
| 20 Jan 2004 | INR | 15.55 | 15.9 | 13.65 | 14 | 7 | -0.96 (-6.42%) | 13,300 |
| 19 Jan 2004 | INR | 14 | 14.96 | 14 | 14.96 | 7.48 | +1.36 (+10.00%) | 21,270 |
| 16 Jan 2004 | INR | 15.2 | 15.8 | 13.6 | 13.6 | 6.8 | -0.77 (-5.36%) | 31,135 |
| 15 Jan 2004 | INR | 13.95 | 14.37 | 13.95 | 14.37 | 7.185 | +1.3 (+9.95%) | 6,795 |
| 14 Jan 2004 | INR | 13 | 13.45 | 12.5 | 13.07 | 6.535 | +0.29 (+2.27%) | 12,050 |
| 13 Jan 2004 | INR | 13.66 | 14 | 12.1 | 12.78 | 6.39 | -0.66 (-4.91%) | 29,450 |
| 12 Jan 2004 | INR | 14 | 14.5 | 13.33 | 13.44 | 6.72 | -1.37 (-9.25%) | 13,500 |
| 9 Jan 2004 | INR | 14.7 | 15.25 | 14.7 | 14.81 | 7.405 | +0.94 (+6.78%) | 27,015 |
| 8 Jan 2004 | INR | 13.75 | 13.87 | 13.5 | 13.87 | 6.935 | +1.26 (+9.99%) | 14,650 |
| 7 Jan 2004 | INR | 15 | 15.4 | 12.61 | 12.61 | 6.305 | -1.39 (-9.93%) | 28,700 |
| 6 Jan 2004 | INR | 14.5 | 14.58 | 14 | 14 | 7 | +0.74 (+5.58%) | 25,471 |
| 5 Jan 2004 | INR | 12 | 13.26 | 11.5 | 13.26 | 6.63 | +2.21 (+20%) | 23,225 |
| 2 Jan 2004 | INR | 11.18 | 11.18 | 10.8 | 11.05 | 5.525 | +1.73 (+18.56%) | 35,345 |
| 1 Jan 2004 | INR | 9.32 | 9.32 | 8.9 | 9.32 | 4.66 | +1.55 (+19.95%) | 15,990 |
| 31 Dec 2003 | INR | 7.77 | 7.77 | 7.15 | 7.77 | 3.885 | +1.29 (+19.91%) | 14,136 |
| 30 Dec 2003 | INR | 5.99 | 6.48 | 5.99 | 6.48 | 3.24 | +1.08 (+20%) | 28,186 |
| 29 Dec 2003 | INR | 5.25 | 5.4 | 5.25 | 5.4 | 2.7 | +0.9 (+20%) | 2,000 |
| 26 Dec 2003 | INR | 4.51 | 4.51 | 3.82 | 4.5 | 2.25 | +0.74 (+19.68%) | 2,050 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 3.76 | 1.88 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 4.4 | 4.4 | 3.76 | 3.76 | 1.88 | -0.76 (-16.81%) | 1,000 |
| 23 Dec 2003 | INR | 4.9 | 5 | 4.5 | 4.52 | 2.26 | -0.47 (-9.42%) | 11,800 |
| 22 Dec 2003 | INR | 4.3 | 4.99 | 4.3 | 4.99 | 2.495 | +0.16 (+3.31%) | 525 |
| 19 Dec 2003 | INR | 4.6 | 4.83 | 4.6 | 4.83 | 2.415 | +0.33 (+7.33%) | 1,200 |
| 18 Dec 2003 | INR | 4.1 | 4.5 | 4 | 4.5 | 2.25 | +0.2 (+4.65%) | 8,600 |
| 17 Dec 2003 | INR | 4.1 | 4.3 | 4.1 | 4.3 | 2.15 | +0.35 (+8.86%) | 3,000 |
