| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2003 | INR | 56.8 | 56.85 | 52.5 | 56.85 | 56.85 | +5.15 (+9.96%) | 2,350 |
| 1 Dec 2003 | INR | 54.9 | 54.9 | 51 | 51.7 | 51.7 | +1.55 (+3.09%) | 27,926 |
| 28 Nov 2003 | INR | 50 | 52.25 | 48.5 | 50.15 | 50.15 | +2.15 (+4.48%) | 6,901 |
| 27 Nov 2003 | INR | 48 | 49 | 47 | 48 | 48 | 0.0 (0.0%) | 23,661 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 48 | 48 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 48 | 48 | 46 | 48 | 48 | -0.1 (-0.21%) | 195 |
| 24 Nov 2003 | INR | 52.7 | 52.7 | 48 | 48.1 | 48.1 | +0.1 (+0.21%) | 725 |
| 21 Nov 2003 | INR | 51 | 51 | 48 | 48 | 48 | -0.6 (-1.23%) | 626 |
| 20 Nov 2003 | INR | 55 | 56.4 | 48 | 48.6 | 48.6 | -2.8 (-5.45%) | 1,296 |
| 19 Nov 2003 | INR | 55 | 55 | 51.4 | 51.4 | 51.4 | -5.6 (-9.82%) | 186 |
| 18 Nov 2003 | INR | 58.05 | 58.05 | 57 | 57 | 57 | -3.9 (-6.40%) | 166 |
| 17 Nov 2003 | INR | 67.7 | 67.7 | 60.9 | 60.9 | 60.9 | +4.9 (+8.75%) | 102 |
| 14 Nov 2003 | INR | 56 | 56 | 56 | 56 | 56 | +2.5 (+4.67%) | 1 |
| 13 Nov 2003 | INR | 0 | 0 | 0 | 53.5 | 53.5 | 0.0 (0.0%) | 0 |
| 12 Nov 2003 | INR | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | +0.5 (+0.94%) | 100 |
| 11 Nov 2003 | INR | 60.5 | 60.5 | 50 | 53 | 53 | -2 (-3.64%) | 205 |
| 10 Nov 2003 | INR | 0 | 0 | 0 | 55 | 55 | 0.0 (0.0%) | 0 |
| 7 Nov 2003 | INR | 55 | 56 | 55 | 55 | 55 | +0.9 (+1.66%) | 306 |
| 6 Nov 2003 | INR | 54.1 | 54.1 | 54.1 | 54.1 | 54.1 | -5.9 (-9.83%) | 24 |
| 5 Nov 2003 | INR | 65.85 | 65.85 | 60 | 60 | 60 | +0.1 (+0.17%) | 7 |
| 4 Nov 2003 | INR | 0 | 0 | 0 | 59.9 | 59.9 | 0.0 (0.0%) | 0 |
| 3 Nov 2003 | INR | 65.85 | 65.85 | 58 | 59.9 | 59.9 | 0.0 (0.0%) | 21 |
| 31 Oct 2003 | INR | 59.95 | 59.95 | 59.9 | 59.9 | 59.9 | +2.85 (+5.00%) | 2 |
| 30 Oct 2003 | INR | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | +5.15 (+9.92%) | 400 |
| 29 Oct 2003 | INR | 51 | 51.9 | 51 | 51.9 | 51.9 | +4.65 (+9.84%) | 2 |
| 28 Oct 2003 | INR | 0 | 0 | 0 | 47.25 | 47.25 | 0.0 (0.0%) | 0 |
| 27 Oct 2003 | INR | 0 | 0 | 0 | 47.25 | 47.25 | 0.0 (0.0%) | 0 |
| 24 Oct 2003 | INR | 50 | 50 | 47.25 | 47.25 | 47.25 | -5.2 (-9.91%) | 65 |
| 23 Oct 2003 | INR | 0 | 0 | 0 | 52.45 | 52.45 | 0.0 (0.0%) | 0 |
| 22 Oct 2003 | INR | 48.5 | 53 | 48.5 | 52.45 | 52.45 | -1.05 (-1.96%) | 205 |
