| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | INR | 32 | 33 | 27.1 | 28.05 | 5.61 | -1.9 (-6.34%) | 7,517 |
| 16 Dec 2003 | INR | 32 | 32 | 29 | 29.95 | 5.99 | -0.9 (-2.92%) | 3,106 |
| 15 Dec 2003 | INR | 30 | 31.5 | 30 | 30.85 | 6.17 | +0.85 (+2.83%) | 4,955 |
| 12 Dec 2003 | INR | 33 | 33 | 29.5 | 30 | 6 | -2.35 (-7.26%) | 10,023 |
| 11 Dec 2003 | INR | 31 | 33.45 | 30 | 32.35 | 6.47 | +0.35 (+1.09%) | 9,542 |
| 10 Dec 2003 | INR | 33 | 33.65 | 29.1 | 32 | 6.4 | -1.65 (-4.90%) | 9,675 |
| 9 Dec 2003 | INR | 34.65 | 36.7 | 33.3 | 33.65 | 6.73 | +1.35 (+4.18%) | 29,300 |
| 8 Dec 2003 | INR | 32 | 32.55 | 28.15 | 32.3 | 6.46 | +5.15 (+18.97%) | 51,605 |
| 5 Dec 2003 | INR | 26.5 | 27.15 | 25 | 27.15 | 5.43 | +4.5 (+19.87%) | 15,184 |
| 4 Dec 2003 | INR | 22.2 | 24.2 | 22.2 | 22.65 | 4.53 | -0.2 (-0.88%) | 3,194 |
| 3 Dec 2003 | INR | 24 | 24 | 22.15 | 22.85 | 4.57 | -0.05 (-0.22%) | 5,168 |
| 2 Dec 2003 | INR | 22.6 | 23.5 | 22.6 | 22.9 | 4.58 | -1.1 (-4.58%) | 1,482 |
| 1 Dec 2003 | INR | 23 | 24.8 | 22.4 | 24 | 4.8 | -0.4 (-1.64%) | 5,650 |
| 28 Nov 2003 | INR | 21.5 | 24.8 | 21.5 | 24.4 | 4.88 | +1.3 (+5.63%) | 2,666 |
| 27 Nov 2003 | INR | 24 | 24.85 | 23.05 | 23.1 | 4.62 | -0.6 (-2.53%) | 9,128 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 23.7 | 4.74 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 24.1 | 24.5 | 23 | 23.7 | 4.74 | -0.15 (-0.63%) | 5,562 |
| 24 Nov 2003 | INR | 23 | 27.5 | 22.5 | 23.85 | 4.77 | +0.85 (+3.70%) | 21,339 |
| 21 Nov 2003 | INR | 21 | 23.9 | 20.4 | 23 | 4.6 | +2.85 (+14.14%) | 10,141 |
| 20 Nov 2003 | INR | 18.2 | 20.3 | 18.2 | 20.15 | 4.03 | +2.05 (+11.33%) | 5,277 |
| 19 Nov 2003 | INR | 18.5 | 18.95 | 18.1 | 18.1 | 3.62 | +0.1 (+0.56%) | 1,660 |
| 18 Nov 2003 | INR | 17.6 | 18.8 | 17.55 | 18 | 3.6 | +0.4 (+2.27%) | 1,933 |
| 17 Nov 2003 | INR | 17.1 | 18.05 | 17.1 | 17.6 | 3.52 | +0.05 (+0.28%) | 1,384 |
| 14 Nov 2003 | INR | 18 | 18.9 | 17.5 | 17.55 | 3.51 | +0.05 (+0.29%) | 444 |
| 13 Nov 2003 | INR | 17.15 | 18 | 17.1 | 17.5 | 3.5 | -0.85 (-4.63%) | 1,240 |
| 12 Nov 2003 | INR | 18.3 | 18.9 | 18 | 18.35 | 3.67 | +0.35 (+1.94%) | 2,023 |
| 11 Nov 2003 | INR | 17.5 | 18.45 | 17.5 | 18 | 3.6 | +0.3 (+1.69%) | 1,056 |
| 10 Nov 2003 | INR | 17.15 | 18 | 17 | 17.7 | 3.54 | -0.15 (-0.84%) | 1,289 |
| 7 Nov 2003 | INR | 17 | 17.85 | 17 | 17.85 | 3.57 | +0.4 (+2.29%) | 855 |
| 6 Nov 2003 | INR | 16 | 17.65 | 16 | 17.45 | 3.49 | +0.95 (+5.76%) | 882 |
