| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2003 | INR | 4.1 | 4.98 | 4.1 | 4.5 | 4.5 | +0.35 (+8.43%) | 50,590 |
| 10 Dec 2003 | INR | 4.6 | 5 | 4.1 | 4.15 | 4.15 | -0.17 (-3.94%) | 55,853 |
| 9 Dec 2003 | INR | 4 | 4.32 | 3.25 | 4.32 | 4.32 | +0.72 (+20.00%) | 45,157 |
| 8 Dec 2003 | INR | 2.52 | 3.6 | 2.52 | 3.6 | 3.6 | +0.6 (+20%) | 40,262 |
| 5 Dec 2003 | INR | 3.3 | 3.3 | 2.65 | 3 | 3 | +0.13 (+4.53%) | 44,166 |
| 4 Dec 2003 | INR | 2.01 | 2.88 | 2.01 | 2.87 | 2.87 | +0.47 (+19.58%) | 43,548 |
| 3 Dec 2003 | INR | 2 | 2.4 | 1.7 | 2.4 | 2.4 | +0.4 (+20%) | 35,850 |
| 2 Dec 2003 | INR | 2 | 2 | 1.85 | 2 | 2 | -0.1 (-4.76%) | 27,597 |
| 1 Dec 2003 | INR | 1.8 | 2.13 | 1.8 | 2.1 | 2.1 | +0.15 (+7.69%) | 28,366 |
| 28 Nov 2003 | INR | 1.99 | 2 | 1.9 | 1.95 | 1.95 | +0.23 (+13.37%) | 5,025 |
| 27 Nov 2003 | INR | 1.7 | 2 | 1.7 | 1.72 | 1.72 | -0.28 (-14.00%) | 6,374 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 2 | 2 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 1.75 | 2 | 1.75 | 2 | 2 | +0.1 (+5.26%) | 1,000 |
| 24 Nov 2003 | INR | 1.55 | 1.9 | 1.55 | 1.9 | 1.9 | +0.2 (+11.76%) | 1,375 |
| 21 Nov 2003 | INR | 1.42 | 1.9 | 1.42 | 1.7 | 1.7 | -0.05 (-2.86%) | 1,349 |
| 20 Nov 2003 | INR | 1.45 | 1.99 | 1.45 | 1.75 | 1.75 | +0.06 (+3.55%) | 1,211 |
| 19 Nov 2003 | INR | 1.69 | 2 | 1.69 | 1.69 | 1.69 | -0.13 (-7.14%) | 1,275 |
| 18 Nov 2003 | INR | 1.9 | 2 | 1.81 | 1.82 | 1.82 | -0.19 (-9.45%) | 1,300 |
| 17 Nov 2003 | INR | 1.65 | 2.01 | 1.65 | 2.01 | 2.01 | -0.19 (-8.64%) | 1,029 |
| 14 Nov 2003 | INR | 2.25 | 2.3 | 1.63 | 2.2 | 2.2 | +0.19 (+9.45%) | 4,137 |
| 13 Nov 2003 | INR | 1.84 | 2.3 | 1.84 | 2.01 | 2.01 | +0.06 (+3.08%) | 3,562 |
| 12 Nov 2003 | INR | 1.88 | 2.3 | 1.88 | 1.95 | 1.95 | -0.35 (-15.22%) | 3,049 |
| 11 Nov 2003 | INR | 2.12 | 2.3 | 1.9 | 2.3 | 2.3 | +0.2 (+9.52%) | 4,075 |
| 10 Nov 2003 | INR | 2.15 | 2.15 | 1.85 | 2.1 | 2.1 | +0.14 (+7.14%) | 2,197 |
| 7 Nov 2003 | INR | 1.52 | 1.96 | 1.52 | 1.96 | 1.96 | +0.07 (+3.70%) | 22,052 |
| 6 Nov 2003 | INR | 1.53 | 1.9 | 1.52 | 1.89 | 1.89 | +0.09 (+5.00%) | 1,350 |
| 5 Nov 2003 | INR | 1.5 | 1.8 | 1.23 | 1.8 | 1.8 | +0.3 (+20%) | 22,013 |
| 4 Nov 2003 | INR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 1,507 |
| 3 Nov 2003 | INR | 1.4 | 1.5 | 1.4 | 1.5 | 1.5 | +0.19 (+14.50%) | 15,999 |
| 31 Oct 2003 | INR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.19 (-12.67%) | 187 |
