| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | INR | 18.25 | 18.25 | 16.3 | 16.5 | 16.5 | -0.1 (-0.60%) | 7,507 |
| 22 Dec 2003 | INR | 16.1 | 17 | 16.1 | 16.6 | 16.6 | +0.4 (+2.47%) | 12,096 |
| 19 Dec 2003 | INR | 16.1 | 16.6 | 16 | 16.2 | 16.2 | -0.3 (-1.82%) | 4,427 |
| 18 Dec 2003 | INR | 16 | 17 | 16 | 16.5 | 16.5 | -0.2 (-1.20%) | 16,705 |
| 17 Dec 2003 | INR | 16 | 16.8 | 15 | 16.7 | 16.7 | +1.4 (+9.15%) | 10,619 |
| 16 Dec 2003 | INR | 15 | 15.3 | 14.85 | 15.3 | 15.3 | -0.2 (-1.29%) | 2,948 |
| 15 Dec 2003 | INR | 16.1 | 16.1 | 14.85 | 15.5 | 15.5 | +0.2 (+1.31%) | 2,256 |
| 12 Dec 2003 | INR | 15.5 | 16 | 15.1 | 15.3 | 15.3 | -0.55 (-3.47%) | 4,403 |
| 11 Dec 2003 | INR | 17.1 | 17.1 | 15.15 | 15.85 | 15.85 | +0.3 (+1.93%) | 19,510 |
| 10 Dec 2003 | INR | 14.25 | 15.65 | 14.25 | 15.55 | 15.55 | +0.55 (+3.67%) | 7,464 |
| 9 Dec 2003 | INR | 14.75 | 15.15 | 14.5 | 15 | 15 | +0.3 (+2.04%) | 4,482 |
| 8 Dec 2003 | INR | 13.35 | 14.7 | 13.35 | 14.7 | 14.7 | -0.05 (-0.34%) | 6,562 |
| 5 Dec 2003 | INR | 14.8 | 15.1 | 14.75 | 14.75 | 14.75 | -0.85 (-5.45%) | 2,566 |
| 4 Dec 2003 | INR | 15.5 | 16.05 | 15.05 | 15.6 | 15.6 | +0.1 (+0.65%) | 5,174 |
| 3 Dec 2003 | INR | 15.6 | 15.6 | 15.5 | 15.5 | 15.5 | -0.25 (-1.59%) | 3,010 |
| 2 Dec 2003 | INR | 14.7 | 15.75 | 14.65 | 15.75 | 15.75 | +0.6 (+3.96%) | 3,747 |
| 1 Dec 2003 | INR | 16 | 16 | 14.5 | 15.15 | 15.15 | -0.85 (-5.31%) | 2,025 |
| 28 Nov 2003 | INR | 13.81 | 16 | 13.81 | 16 | 16 | +0.98 (+6.52%) | 6,400 |
| 27 Nov 2003 | INR | 15.45 | 15.5 | 15.01 | 15.02 | 15.02 | +0.02 (+0.13%) | 3,378 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 15.15 | 15.19 | 15 | 15 | 15 | -1.1 (-6.83%) | 4,712 |
| 24 Nov 2003 | INR | 15.1 | 16.1 | 15 | 16.1 | 16.1 | +0.16 (+1.00%) | 5,424 |
| 21 Nov 2003 | INR | 15 | 16 | 15 | 15.94 | 15.94 | +0.04 (+0.25%) | 2,701 |
| 20 Nov 2003 | INR | 15.55 | 16.5 | 15.55 | 15.9 | 15.9 | +0.6 (+3.92%) | 4,369 |
| 19 Nov 2003 | INR | 16 | 16.19 | 15.25 | 15.3 | 15.3 | -0.61 (-3.83%) | 4,324 |
| 18 Nov 2003 | INR | 16.05 | 16.2 | 15.85 | 15.91 | 15.91 | -0.89 (-5.30%) | 4,725 |
| 17 Nov 2003 | INR | 16 | 17 | 15.76 | 16.8 | 16.8 | +0.75 (+4.67%) | 6,380 |
| 14 Nov 2003 | INR | 16.3 | 17.6 | 15.5 | 16.05 | 16.05 | +0.05 (+0.31%) | 18,741 |
| 13 Nov 2003 | INR | 15.5 | 17.05 | 15.5 | 16 | 16 | +0.5 (+3.23%) | 12,626 |
| 12 Nov 2003 | INR | 15 | 16 | 15 | 15.5 | 15.5 | 0.0 (0.0%) | 8,750 |
