| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | INR | 14.5 | 14.9 | 14.1 | 14.11 | 13.6913 | -0.64 (-4.34%) | 45,683 |
| 18 Dec 2003 | INR | 14.99 | 15.1 | 13.1 | 14.75 | 14.3123 | +0.73 (+5.21%) | 88,256 |
| 17 Dec 2003 | INR | 14.2 | 14.85 | 14.01 | 14.02 | 13.604 | -0.06 (-0.43%) | 87,233 |
| 16 Dec 2003 | INR | 14 | 14.45 | 12.7 | 14.08 | 13.6622 | +0.57 (+4.22%) | 108,249 |
| 15 Dec 2003 | INR | 13.51 | 13.51 | 12.1 | 13.51 | 13.1091 | +1.22 (+9.93%) | 92,963 |
| 12 Dec 2003 | INR | 12 | 12.29 | 10.91 | 12.29 | 11.9253 | +1.11 (+9.93%) | 79,437 |
| 11 Dec 2003 | INR | 12.12 | 12.12 | 10.5 | 11.18 | 10.8482 | +0.16 (+1.45%) | 60,145 |
| 10 Dec 2003 | INR | 11.02 | 11.02 | 10.25 | 11.02 | 10.693 | +1 (+9.98%) | 61,680 |
| 9 Dec 2003 | INR | 10.05 | 10.15 | 8.9 | 10.02 | 9.7227 | +0.52 (+5.47%) | 80,560 |
| 8 Dec 2003 | INR | 9.02 | 9.5 | 9.02 | 9.5 | 9.2181 | +0.39 (+4.28%) | 25,991 |
| 5 Dec 2003 | INR | 9.55 | 10 | 9.11 | 9.11 | 8.8397 | -0.19 (-2.04%) | 14,452 |
| 4 Dec 2003 | INR | 9.95 | 10 | 9.25 | 9.3 | 9.024 | -0.1 (-1.06%) | 40,910 |
| 3 Dec 2003 | INR | 9.13 | 9.9 | 9.13 | 9.4 | 9.1211 | +0.12 (+1.29%) | 15,832 |
| 2 Dec 2003 | INR | 10 | 10 | 9.2 | 9.28 | 9.0046 | -0.58 (-5.88%) | 46,079 |
| 1 Dec 2003 | INR | 10.07 | 10.1 | 9.06 | 9.86 | 9.5674 | +0.4 (+4.23%) | 46,499 |
| 28 Nov 2003 | INR | 9.8 | 9.8 | 9.25 | 9.46 | 9.1793 | -0.14 (-1.46%) | 45,678 |
| 27 Nov 2003 | INR | 10 | 10.1 | 9.26 | 9.6 | 9.3151 | +0.15 (+1.59%) | 50,871 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 9.45 | 9.1696 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 8.31 | 9.61 | 8.31 | 9.45 | 9.1696 | +0.71 (+8.12%) | 37,472 |
| 24 Nov 2003 | INR | 8.02 | 8.75 | 8.02 | 8.74 | 8.4807 | +0.35 (+4.17%) | 14,992 |
| 21 Nov 2003 | INR | 8.02 | 8.5 | 8.02 | 8.39 | 8.141 | +0.07 (+0.84%) | 7,840 |
| 20 Nov 2003 | INR | 8.25 | 8.7 | 8.25 | 8.32 | 8.0731 | -0.09 (-1.07%) | 12,890 |
| 19 Nov 2003 | INR | 8.1 | 8.5 | 8.1 | 8.41 | 8.1604 | +0.06 (+0.72%) | 8,663 |
| 18 Nov 2003 | INR | 7.75 | 8.79 | 7.75 | 8.35 | 8.1022 | -0.13 (-1.53%) | 39,076 |
| 17 Nov 2003 | INR | 8.05 | 8.5 | 7.82 | 8.48 | 8.2284 | -0.12 (-1.40%) | 57,263 |
| 14 Nov 2003 | INR | 8.1 | 9 | 8.1 | 8.6 | 8.3448 | -0.38 (-4.23%) | 9,770 |
| 13 Nov 2003 | INR | 10.2 | 10.3 | 8.93 | 8.98 | 8.7135 | -0.52 (-5.47%) | 44,931 |
| 12 Nov 2003 | INR | 8.89 | 9.77 | 8.89 | 9.5 | 9.2181 | +0.61 (+6.86%) | 78,695 |
| 11 Nov 2003 | INR | 8.75 | 8.89 | 8 | 8.89 | 8.6262 | +0.23 (+2.66%) | 37,206 |
| 10 Nov 2003 | INR | 7.81 | 8.8 | 7.81 | 8.66 | 8.403 | +0.53 (+6.52%) | 40,008 |
