| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | INR | 9.2 | 9.69 | 8.76 | 9.36 | 9.36 | -0.24 (-2.50%) | 35,541 |
| 16 Dec 2003 | INR | 9.8 | 10 | 9.35 | 9.6 | 9.6 | -0.49 (-4.86%) | 10,160 |
| 15 Dec 2003 | INR | 10.95 | 11 | 10 | 10.09 | 10.09 | -0.13 (-1.27%) | 38,345 |
| 12 Dec 2003 | INR | 10.9 | 11.19 | 10 | 10.22 | 10.22 | -0.26 (-2.48%) | 25,215 |
| 11 Dec 2003 | INR | 12 | 12.8 | 10 | 10.48 | 10.48 | -0.22 (-2.06%) | 68,548 |
| 10 Dec 2003 | INR | 10.7 | 10.7 | 9.5 | 10.7 | 10.7 | +1.78 (+19.96%) | 131,786 |
| 9 Dec 2003 | INR | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | +1.48 (+19.89%) | 36,535 |
| 8 Dec 2003 | INR | 6.25 | 7.44 | 5.72 | 7.44 | 7.44 | +1.24 (+20%) | 37,100 |
| 5 Dec 2003 | INR | 5.5 | 6.49 | 5.5 | 6.2 | 6.2 | +0.6 (+10.71%) | 12,860 |
| 4 Dec 2003 | INR | 5.9 | 5.9 | 5.37 | 5.6 | 5.6 | -0.27 (-4.60%) | 11,243 |
| 3 Dec 2003 | INR | 5.55 | 6.09 | 5.55 | 5.87 | 5.87 | -0.25 (-4.08%) | 8,400 |
| 2 Dec 2003 | INR | 6.19 | 6.25 | 6.01 | 6.12 | 6.12 | -0.03 (-0.49%) | 6,270 |
| 1 Dec 2003 | INR | 5.56 | 6.25 | 5.56 | 6.15 | 6.15 | -0.1 (-1.60%) | 8,821 |
| 28 Nov 2003 | INR | 5.7 | 6.49 | 5.55 | 6.25 | 6.25 | +0.41 (+7.02%) | 26,350 |
| 27 Nov 2003 | INR | 5.45 | 5.85 | 5.27 | 5.84 | 5.84 | +0.59 (+11.24%) | 2,900 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 5.11 | 5.25 | 5.11 | 5.25 | 5.25 | +0.23 (+4.58%) | 1,400 |
| 24 Nov 2003 | INR | 5 | 5.02 | 5 | 5.02 | 5.02 | +0.02 (+0.40%) | 160 |
| 21 Nov 2003 | INR | 4.8 | 5 | 4.8 | 5 | 5 | -0.26 (-4.94%) | 1,500 |
| 20 Nov 2003 | INR | 5.2 | 5.4 | 4.78 | 5.26 | 5.26 | +0.03 (+0.57%) | 8,400 |
| 19 Nov 2003 | INR | 5.16 | 5.23 | 5.16 | 5.23 | 5.23 | -0.12 (-2.24%) | 4,825 |
| 18 Nov 2003 | INR | 5.5 | 5.71 | 5.27 | 5.35 | 5.35 | +0.23 (+4.49%) | 8,040 |
| 17 Nov 2003 | INR | 4.76 | 5.12 | 4.75 | 5.12 | 5.12 | -0.08 (-1.54%) | 1,400 |
| 14 Nov 2003 | INR | 5.2 | 5.21 | 5.2 | 5.2 | 5.2 | -0.12 (-2.26%) | 2,150 |
| 13 Nov 2003 | INR | 5.34 | 5.65 | 5.2 | 5.32 | 5.32 | +0.17 (+3.30%) | 15,742 |
| 12 Nov 2003 | INR | 4.9 | 5.15 | 4.9 | 5.15 | 5.15 | +0.25 (+5.10%) | 8,051 |
| 11 Nov 2003 | INR | 4.85 | 4.9 | 4.85 | 4.9 | 4.9 | +0.2 (+4.26%) | 200 |
| 10 Nov 2003 | INR | 4.69 | 4.9 | 4.69 | 4.7 | 4.7 | +0.1 (+2.17%) | 7,000 |
| 7 Nov 2003 | INR | 4.6 | 4.75 | 4.6 | 4.6 | 4.6 | +0.4 (+9.52%) | 5,400 |
| 6 Nov 2003 | INR | 3.72 | 4.2 | 3.72 | 4.2 | 4.2 | +0.3 (+7.69%) | 1,900 |
