| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | INR | 28 | 28.05 | 28 | 28 | 28 | +1.9 (+7.28%) | 1,201 |
| 19 Dec 2003 | INR | 28 | 28.5 | 26.1 | 26.1 | 26.1 | -2.25 (-7.94%) | 4,317 |
| 18 Dec 2003 | INR | 31 | 31 | 27.1 | 28.35 | 28.35 | -0.15 (-0.53%) | 2,750 |
| 17 Dec 2003 | INR | 27.25 | 28.5 | 27 | 28.5 | 28.5 | +1.6 (+5.95%) | 3,265 |
| 16 Dec 2003 | INR | 26.1 | 27.45 | 26.1 | 26.9 | 26.9 | 0.0 (0.0%) | 3,118 |
| 15 Dec 2003 | INR | 30.9 | 31.2 | 26.75 | 26.9 | 26.9 | -1.5 (-5.28%) | 3,612 |
| 12 Dec 2003 | INR | 28.4 | 28.4 | 26.5 | 28.4 | 28.4 | +2.55 (+9.86%) | 2,575 |
| 11 Dec 2003 | INR | 25.8 | 25.9 | 25 | 25.85 | 25.85 | +1.45 (+5.94%) | 1,150 |
| 10 Dec 2003 | INR | 25.3 | 25.3 | 23.2 | 24.4 | 24.4 | +1.4 (+6.09%) | 4,355 |
| 9 Dec 2003 | INR | 23.9 | 23.9 | 20.5 | 23 | 23 | +1 (+4.55%) | 3,250 |
| 8 Dec 2003 | INR | 22.7 | 23.15 | 21.55 | 22 | 22 | +0.85 (+4.02%) | 1,050 |
| 5 Dec 2003 | INR | 22 | 22.55 | 21.15 | 21.15 | 21.15 | +0.65 (+3.17%) | 1,600 |
| 4 Dec 2003 | INR | 18.65 | 20.55 | 18.65 | 20.5 | 20.5 | +1.8 (+9.63%) | 2,318 |
| 3 Dec 2003 | INR | 18.6 | 20.95 | 18.5 | 18.7 | 18.7 | -1.4 (-6.97%) | 2,900 |
| 2 Dec 2003 | INR | 22.75 | 22.95 | 20.1 | 20.1 | 20.1 | -0.9 (-4.29%) | 1,600 |
| 1 Dec 2003 | INR | 21.45 | 21.45 | 21 | 21 | 21 | +0.75 (+3.70%) | 1,700 |
| 28 Nov 2003 | INR | 19.9 | 20.3 | 19.9 | 20.25 | 20.25 | +1.75 (+9.46%) | 400 |
| 27 Nov 2003 | INR | 20 | 20.95 | 18.5 | 18.5 | 18.5 | -0.55 (-2.89%) | 1,500 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 19.05 | 19.05 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | +0.5 (+2.70%) | 100 |
| 24 Nov 2003 | INR | 18.35 | 18.94 | 17.55 | 18.55 | 18.55 | +0.55 (+3.06%) | 800 |
| 21 Nov 2003 | INR | 17.9 | 18 | 17.9 | 18 | 18 | +0.4 (+2.27%) | 500 |
| 20 Nov 2003 | INR | 17.5 | 18.8 | 17.5 | 17.6 | 17.6 | -0.95 (-5.12%) | 950 |
| 19 Nov 2003 | INR | 17.56 | 18.55 | 17.56 | 18.55 | 18.55 | +1.05 (+6%) | 950 |
| 18 Nov 2003 | INR | 17.5 | 17.75 | 17 | 17.5 | 17.5 | +1 (+6.06%) | 1,149 |
| 17 Nov 2003 | INR | 15.95 | 16.5 | 15.95 | 16.5 | 16.5 | -1.15 (-6.52%) | 300 |
| 14 Nov 2003 | INR | 0 | 0 | 0 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
| 13 Nov 2003 | INR | 16.5 | 17.69 | 16.1 | 17.65 | 17.65 | +1.55 (+9.63%) | 1,425 |
| 12 Nov 2003 | INR | 16.22 | 16.22 | 16 | 16.1 | 16.1 | +1.35 (+9.15%) | 1,500 |
| 11 Nov 2003 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | +1.34 (+9.99%) | 200 |
