| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | INR | 15 | 18.46 | 15 | 17.2 | 17.2 | +1.81 (+11.76%) | 33,544 |
| 26 Dec 2003 | INR | 13.55 | 16 | 13.55 | 15.39 | 15.39 | +1.17 (+8.23%) | 18,131 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 14.22 | 14.22 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 15.5 | 15.5 | 14.1 | 14.22 | 14.22 | -0.98 (-6.45%) | 9,750 |
| 23 Dec 2003 | INR | 17.04 | 17.25 | 15.2 | 15.2 | 15.2 | -0.96 (-5.94%) | 8,970 |
| 22 Dec 2003 | INR | 17.35 | 18 | 16.16 | 16.16 | 16.16 | +0.36 (+2.28%) | 16,500 |
| 19 Dec 2003 | INR | 17.4 | 17.8 | 15.5 | 15.8 | 15.8 | -0.64 (-3.89%) | 45,173 |
| 18 Dec 2003 | INR | 14.39 | 16.44 | 13.75 | 16.44 | 16.44 | +2.74 (+20%) | 34,314 |
| 17 Dec 2003 | INR | 15.9 | 15.9 | 13.7 | 13.7 | 13.7 | -0.05 (-0.36%) | 12,634 |
| 16 Dec 2003 | INR | 15.74 | 16 | 13.6 | 13.75 | 13.75 | +0.09 (+0.66%) | 12,175 |
| 15 Dec 2003 | INR | 13 | 14 | 13 | 13.66 | 13.66 | +1.06 (+8.41%) | 13,801 |
| 12 Dec 2003 | INR | 12.25 | 13.35 | 12.25 | 12.6 | 12.6 | +0.3 (+2.44%) | 3,524 |
| 11 Dec 2003 | INR | 13.5 | 14.3 | 11.15 | 12.3 | 12.3 | -1.12 (-8.35%) | 11,000 |
| 10 Dec 2003 | INR | 14.5 | 14.5 | 13.17 | 13.42 | 13.42 | +0.13 (+0.98%) | 26,203 |
| 9 Dec 2003 | INR | 14.4 | 14.4 | 13.15 | 13.29 | 13.29 | +0.73 (+5.81%) | 42,944 |
| 8 Dec 2003 | INR | 11.4 | 12.56 | 10.7 | 12.56 | 12.56 | +2.09 (+19.96%) | 63,829 |
| 5 Dec 2003 | INR | 10.35 | 10.9 | 9.85 | 10.47 | 10.47 | +1.12 (+11.98%) | 47,181 |
| 4 Dec 2003 | INR | 10.56 | 10.56 | 9.35 | 9.35 | 9.35 | +0.2 (+2.19%) | 18,050 |
| 3 Dec 2003 | INR | 8.5 | 9.35 | 8.5 | 9.15 | 9.15 | +0.65 (+7.65%) | 17,175 |
| 2 Dec 2003 | INR | 8.5 | 8.55 | 8.15 | 8.5 | 8.5 | +0.25 (+3.03%) | 10,750 |
| 1 Dec 2003 | INR | 7.9 | 8.25 | 7.9 | 8.25 | 8.25 | +0.05 (+0.61%) | 10,825 |
| 28 Nov 2003 | INR | 8.15 | 8.2 | 8.15 | 8.2 | 8.2 | +0.61 (+8.04%) | 2,500 |
| 27 Nov 2003 | INR | 8.9 | 8.9 | 7.5 | 7.59 | 7.59 | -0.41 (-5.13%) | 5,801 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 8 | 8 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 8.15 | 8.15 | 7.9 | 8 | 8 | +0.25 (+3.23%) | 400 |
| 24 Nov 2003 | INR | 9.45 | 9.45 | 7.75 | 7.75 | 7.75 | -0.37 (-4.56%) | 1,336 |
| 21 Nov 2003 | INR | 9 | 9 | 7.9 | 8.12 | 8.12 | +0.62 (+8.27%) | 14,501 |
| 20 Nov 2003 | INR | 0 | 0 | 0 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
| 19 Nov 2003 | INR | 8.1 | 8.1 | 7.35 | 7.5 | 7.5 | -0.5 (-6.25%) | 5,350 |
| 18 Nov 2003 | INR | 7.99 | 8.05 | 7.8 | 8 | 8 | +0.72 (+9.89%) | 18,715 |
