| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | INR | 31 | 33.5 | 31 | 33 | 33 | +0.75 (+2.33%) | 1,302 |
| 23 Dec 2003 | INR | 33 | 33.85 | 32.1 | 32.25 | 32.25 | -0.25 (-0.77%) | 2,302 |
| 22 Dec 2003 | INR | 32.5 | 33 | 32 | 32.5 | 32.5 | +1.5 (+4.84%) | 1,744 |
| 19 Dec 2003 | INR | 32.45 | 32.5 | 31 | 31 | 31 | -0.5 (-1.59%) | 2,550 |
| 18 Dec 2003 | INR | 30.05 | 31.5 | 30 | 31.5 | 31.5 | +1.55 (+5.18%) | 1,600 |
| 17 Dec 2003 | INR | 31 | 32 | 29.95 | 29.95 | 29.95 | -0.6 (-1.96%) | 3,400 |
| 16 Dec 2003 | INR | 27 | 31.2 | 27 | 30.55 | 30.55 | +4.55 (+17.50%) | 5,593 |
| 15 Dec 2003 | INR | 23.85 | 26 | 23.85 | 26 | 26 | +2.9 (+12.55%) | 775 |
| 12 Dec 2003 | INR | 25.5 | 25.8 | 23.05 | 23.1 | 23.1 | -1.65 (-6.67%) | 1,701 |
| 11 Dec 2003 | INR | 26 | 26 | 24.6 | 24.75 | 24.75 | +0.6 (+2.48%) | 2,900 |
| 10 Dec 2003 | INR | 27.95 | 27.95 | 24 | 24.15 | 24.15 | +0.4 (+1.68%) | 651 |
| 9 Dec 2003 | INR | 23 | 26.25 | 23 | 23.75 | 23.75 | +1.1 (+4.86%) | 400 |
| 8 Dec 2003 | INR | 22.5 | 23 | 22.5 | 22.65 | 22.65 | +1.15 (+5.35%) | 300 |
| 5 Dec 2003 | INR | 21.5 | 21.55 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 1,100 |
| 4 Dec 2003 | INR | 20 | 21.5 | 20 | 21.5 | 21.5 | -2 (-8.51%) | 150 |
| 3 Dec 2003 | INR | 23.25 | 23.5 | 23 | 23.5 | 23.5 | +0.9 (+3.98%) | 1,500 |
| 2 Dec 2003 | INR | 24 | 24 | 22.55 | 22.6 | 22.6 | -1.1 (-4.64%) | 2,052 |
| 1 Dec 2003 | INR | 23.65 | 23.7 | 21 | 23.7 | 23.7 | +3.35 (+16.46%) | 3,200 |
| 28 Nov 2003 | INR | 20.5 | 21.4 | 20.1 | 20.35 | 20.35 | +1.1 (+5.71%) | 4,250 |
| 27 Nov 2003 | INR | 19 | 19.45 | 19 | 19.25 | 19.25 | +2.6 (+15.62%) | 3,000 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 16.65 | 16.65 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -2.55 (-13.28%) | 200 |
| 24 Nov 2003 | INR | 19.25 | 19.25 | 19.2 | 19.2 | 19.2 | -0.2 (-1.03%) | 250 |
| 21 Nov 2003 | INR | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | 0.0 (0.0%) | 250 |
| 20 Nov 2003 | INR | 19.8 | 19.8 | 18.1 | 19.4 | 19.4 | +0.45 (+2.37%) | 600 |
| 19 Nov 2003 | INR | 14.5 | 18.95 | 14.5 | 18.95 | 18.95 | +0.95 (+5.28%) | 107 |
| 18 Nov 2003 | INR | 16.1 | 18 | 16.1 | 18 | 18 | +1.5 (+9.09%) | 1,150 |
| 17 Nov 2003 | INR | 14.05 | 16.5 | 14.05 | 16.5 | 16.5 | +2.5 (+17.86%) | 400 |
| 14 Nov 2003 | INR | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 494 |
| 13 Nov 2003 | INR | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 50 |
