| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | INR | 15.75 | 16 | 15.2 | 15.35 | 1.535 | +0.19 (+1.25%) | 16,059 |
| 18 Dec 2003 | INR | 15.4 | 15.8 | 15.1 | 15.16 | 1.516 | +0.11 (+0.73%) | 12,128 |
| 17 Dec 2003 | INR | 15 | 15.85 | 15 | 15.05 | 1.505 | +0.16 (+1.07%) | 22,334 |
| 16 Dec 2003 | INR | 14.95 | 15.25 | 14.35 | 14.89 | 1.489 | +0.24 (+1.64%) | 16,311 |
| 15 Dec 2003 | INR | 15 | 15.7 | 13.01 | 14.65 | 1.465 | +0.2 (+1.38%) | 5,085 |
| 12 Dec 2003 | INR | 14.5 | 15 | 14.45 | 14.45 | 1.445 | -0.42 (-2.82%) | 6,900 |
| 11 Dec 2003 | INR | 15.9 | 15.95 | 14.1 | 14.87 | 1.487 | -0.85 (-5.41%) | 10,785 |
| 10 Dec 2003 | INR | 15.1 | 15.85 | 14.25 | 15.72 | 1.572 | +1.11 (+7.60%) | 22,541 |
| 9 Dec 2003 | INR | 14 | 15 | 13 | 14.61 | 1.461 | +0.76 (+5.49%) | 18,042 |
| 8 Dec 2003 | INR | 12.5 | 13.85 | 12.5 | 13.85 | 1.385 | +0.85 (+6.54%) | 6,462 |
| 5 Dec 2003 | INR | 12.12 | 13.5 | 12.11 | 13 | 1.3 | +0.6 (+4.84%) | 11,181 |
| 4 Dec 2003 | INR | 12 | 12.69 | 11.9 | 12.4 | 1.24 | -0.35 (-2.75%) | 10,161 |
| 3 Dec 2003 | INR | 12.5 | 13.5 | 12.2 | 12.75 | 1.275 | -0.09 (-0.70%) | 12,574 |
| 2 Dec 2003 | INR | 12 | 12.95 | 11.52 | 12.84 | 1.284 | +0.35 (+2.80%) | 7,831 |
| 1 Dec 2003 | INR | 11.41 | 12.89 | 11.41 | 12.49 | 1.249 | -0.24 (-1.89%) | 14,011 |
| 28 Nov 2003 | INR | 12.05 | 12.9 | 12 | 12.73 | 1.273 | +0.73 (+6.08%) | 8,330 |
| 27 Nov 2003 | INR | 11.85 | 12.4 | 11.72 | 12 | 1.2 | +0.32 (+2.74%) | 9,599 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 11.68 | 1.168 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 11.2 | 12 | 11.2 | 11.68 | 1.168 | +0.5 (+4.47%) | 5,928 |
| 24 Nov 2003 | INR | 10.9 | 11.2 | 10.85 | 11.18 | 1.118 | +0.66 (+6.27%) | 3,166 |
| 21 Nov 2003 | INR | 9.05 | 11 | 9.05 | 10.52 | 1.052 | -0.2 (-1.87%) | 3,616 |
| 20 Nov 2003 | INR | 12 | 12 | 10.33 | 10.72 | 1.072 | +0.02 (+0.19%) | 3,486 |
| 19 Nov 2003 | INR | 10.25 | 11.1 | 10.25 | 10.7 | 1.07 | -0.59 (-5.23%) | 2,627 |
| 18 Nov 2003 | INR | 11.39 | 11.4 | 10.91 | 11.29 | 1.129 | +0.29 (+2.64%) | 2,320 |
| 17 Nov 2003 | INR | 10.5 | 11.5 | 10.4 | 11 | 1.1 | +0.44 (+4.17%) | 4,243 |
| 14 Nov 2003 | INR | 10.26 | 11.25 | 10.26 | 10.56 | 1.056 | -0.24 (-2.22%) | 5,539 |
| 13 Nov 2003 | INR | 11.25 | 11.25 | 10.8 | 10.8 | 1.08 | -0.33 (-2.96%) | 7,132 |
| 12 Nov 2003 | INR | 10.35 | 11.5 | 10.35 | 11.13 | 1.113 | +0.23 (+2.11%) | 4,915 |
| 11 Nov 2003 | INR | 10.26 | 10.99 | 10.26 | 10.9 | 1.09 | +0.5 (+4.81%) | 11,186 |
| 10 Nov 2003 | INR | 9.11 | 11 | 9.11 | 10.4 | 1.04 | -0.3 (-2.80%) | 2,817 |
