| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | INR | 11.45 | 11.5 | 11.05 | 11.14 | 11.14 | -0.12 (-1.07%) | 312,368 |
| 12 Dec 2003 | INR | 12.05 | 12.05 | 11.2 | 11.26 | 11.26 | -0.24 (-2.09%) | 612,624 |
| 11 Dec 2003 | INR | 11.45 | 11.5 | 10.97 | 11.5 | 11.5 | +0.54 (+4.93%) | 1,130,485 |
| 10 Dec 2003 | INR | 10.6 | 10.96 | 10.6 | 10.96 | 10.96 | +0.52 (+4.98%) | 153,822 |
| 9 Dec 2003 | INR | 9.9 | 10.44 | 9.9 | 10.44 | 10.44 | +0.49 (+4.92%) | 422,460 |
| 8 Dec 2003 | INR | 9.99 | 10.1 | 9.9 | 9.95 | 9.95 | +0.09 (+0.91%) | 165,588 |
| 5 Dec 2003 | INR | 10.3 | 10.3 | 9.8 | 9.86 | 9.86 | -0.23 (-2.28%) | 273,025 |
| 4 Dec 2003 | INR | 10.25 | 10.39 | 10.05 | 10.09 | 10.09 | -0.17 (-1.66%) | 270,230 |
| 3 Dec 2003 | INR | 10.05 | 10.4 | 9.96 | 10.26 | 10.26 | +0.19 (+1.89%) | 270,926 |
| 2 Dec 2003 | INR | 10.54 | 10.54 | 9.85 | 10.07 | 10.07 | +0.03 (+0.30%) | 349,752 |
| 1 Dec 2003 | INR | 9.75 | 10.04 | 9.66 | 10.04 | 10.04 | +0.47 (+4.91%) | 205,127 |
| 28 Nov 2003 | INR | 9.55 | 9.75 | 9.51 | 9.57 | 9.57 | -0.11 (-1.14%) | 145,979 |
| 27 Nov 2003 | INR | 9.7 | 9.85 | 9.57 | 9.68 | 9.68 | +0.07 (+0.73%) | 121,956 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 9.61 | 9.61 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 9.75 | 9.75 | 9.55 | 9.61 | 9.61 | -0.02 (-0.21%) | 93,908 |
| 24 Nov 2003 | INR | 10 | 10 | 9.5 | 9.63 | 9.63 | +0.07 (+0.73%) | 82,070 |
| 21 Nov 2003 | INR | 9.3 | 9.7 | 9.27 | 9.56 | 9.56 | -0.12 (-1.24%) | 116,703 |
| 20 Nov 2003 | INR | 9.51 | 10 | 9.51 | 9.68 | 9.68 | -0.1 (-1.02%) | 160,417 |
| 19 Nov 2003 | INR | 9.81 | 9.94 | 9.72 | 9.78 | 9.78 | -0.18 (-1.81%) | 70,488 |
| 18 Nov 2003 | INR | 10.09 | 10.09 | 9.8 | 9.96 | 9.96 | +0.04 (+0.40%) | 124,321 |
| 17 Nov 2003 | INR | 9.77 | 10.25 | 9.77 | 9.92 | 9.92 | +0.33 (+3.44%) | 104,128 |
| 14 Nov 2003 | INR | 10 | 10.2 | 9.53 | 9.59 | 9.59 | -0.4 (-4.00%) | 158,582 |
| 13 Nov 2003 | INR | 10.1 | 10.45 | 9.93 | 9.99 | 9.99 | -0.26 (-2.54%) | 185,905 |
| 12 Nov 2003 | INR | 10.5 | 10.65 | 10.16 | 10.25 | 10.25 | -0.11 (-1.06%) | 183,299 |
| 11 Nov 2003 | INR | 10.5 | 11 | 10.3 | 10.36 | 10.36 | -0.2 (-1.89%) | 332,535 |
| 10 Nov 2003 | INR | 10.72 | 10.72 | 10.2 | 10.56 | 10.56 | +0.35 (+3.43%) | 462,594 |
| 7 Nov 2003 | INR | 10 | 10.21 | 10 | 10.21 | 10.21 | +0.48 (+4.93%) | 248,101 |
| 6 Nov 2003 | INR | 9.72 | 9.73 | 9.3 | 9.73 | 9.73 | +0.46 (+4.96%) | 290,896 |
| 5 Nov 2003 | INR | 9.55 | 9.55 | 9 | 9.27 | 9.27 | +0.09 (+0.98%) | 356,563 |
| 4 Nov 2003 | INR | 9.17 | 9.6 | 8.98 | 9.18 | 9.18 | -0.23 (-2.44%) | 347,209 |
