| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | INR | 0 | 0 | 0 | 51.05 | 51.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | +1 (+2.00%) | 3,260 |
| 23 Dec 2003 | INR | 50.05 | 50.05 | 49.9 | 50.05 | 50.05 | +2.35 (+4.93%) | 4,510 |
| 22 Dec 2003 | INR | 46.5 | 47.7 | 46 | 47.7 | 47.7 | +2.25 (+4.95%) | 1,534 |
| 19 Dec 2003 | INR | 45.45 | 45.45 | 44.05 | 45.45 | 45.45 | +2.15 (+4.97%) | 5,920 |
| 18 Dec 2003 | INR | 43.3 | 43.3 | 43.3 | 43.3 | 43.3 | +2.05 (+4.97%) | 5,109 |
| 17 Dec 2003 | INR | 41.25 | 41.25 | 40.5 | 41.25 | 41.25 | +1.95 (+4.96%) | 4,450 |
| 16 Dec 2003 | INR | 39.3 | 39.3 | 39.3 | 39.3 | 39.3 | +1.85 (+4.94%) | 2,128 |
| 15 Dec 2003 | INR | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | +1.75 (+4.90%) | 1,180 |
| 12 Dec 2003 | INR | 35.7 | 35.7 | 34.1 | 35.7 | 35.7 | +1.7 (+5%) | 2,295 |
| 11 Dec 2003 | INR | 34.75 | 34.75 | 32.85 | 34 | 34 | +0.9 (+2.72%) | 4,800 |
| 10 Dec 2003 | INR | 32.95 | 33.1 | 31.6 | 33.1 | 33.1 | +1.55 (+4.91%) | 3,355 |
| 9 Dec 2003 | INR | 31 | 32.15 | 29.7 | 31.55 | 31.55 | +0.9 (+2.94%) | 6,690 |
| 8 Dec 2003 | INR | 31.55 | 31.55 | 30.65 | 30.65 | 30.65 | +0.6 (+2.00%) | 6,150 |
| 5 Dec 2003 | INR | 30.8 | 31.8 | 30.05 | 30.05 | 30.05 | -0.25 (-0.83%) | 2,485 |
| 4 Dec 2003 | INR | 29.6 | 30.3 | 29.6 | 30.3 | 30.3 | +1.4 (+4.84%) | 20,720 |
| 3 Dec 2003 | INR | 26.5 | 28.9 | 26.5 | 28.9 | 28.9 | +1.35 (+4.90%) | 470 |
| 2 Dec 2003 | INR | 27.45 | 28 | 27.45 | 27.55 | 27.55 | -1.15 (-4.01%) | 850 |
| 1 Dec 2003 | INR | 28.7 | 28.8 | 28.7 | 28.7 | 28.7 | -1.35 (-4.49%) | 450 |
| 28 Nov 2003 | INR | 30.15 | 30.2 | 30.05 | 30.05 | 30.05 | -0.45 (-1.48%) | 5,500 |
| 27 Nov 2003 | INR | 31.05 | 31.05 | 30.5 | 30.5 | 30.5 | -1 (-3.17%) | 4,200 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 30.15 | 31.5 | 28.55 | 31.5 | 31.5 | +1.5 (+5%) | 6,200 |
| 24 Nov 2003 | INR | 28.55 | 31 | 28.55 | 30 | 30 | -0.05 (-0.17%) | 698 |
| 21 Nov 2003 | INR | 30.05 | 30.15 | 30.05 | 30.05 | 30.05 | -0.5 (-1.64%) | 900 |
| 20 Nov 2003 | INR | 29.05 | 30.55 | 29.05 | 30.55 | 30.55 | 0.0 (0.0%) | 729 |
| 19 Nov 2003 | INR | 30.5 | 31 | 30.5 | 30.55 | 30.55 | -0.5 (-1.61%) | 1,640 |
| 18 Nov 2003 | INR | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | +1.45 (+4.90%) | 4,261 |
| 17 Nov 2003 | INR | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | +2.7 (+10.04%) | 150 |
| 14 Nov 2003 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | +1.25 (+4.87%) | 136 |
