| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 26 | 26.5 | 25.75 | 25.95 | 25.95 | +0.8 (+3.18%) | 6,000 |
| 17 Dec 2003 | INR | 26.95 | 26.95 | 25 | 25.15 | 25.15 | -1.45 (-5.45%) | 4,199 |
| 16 Dec 2003 | INR | 25.25 | 27.5 | 25 | 26.6 | 26.6 | -0.25 (-0.93%) | 11,511 |
| 15 Dec 2003 | INR | 24.1 | 27.4 | 24.1 | 26.85 | 26.85 | +1.3 (+5.09%) | 7,650 |
| 12 Dec 2003 | INR | 26.4 | 26.4 | 23.25 | 25.55 | 25.55 | +0.05 (+0.20%) | 10,980 |
| 11 Dec 2003 | INR | 25 | 26.85 | 25 | 25.5 | 25.5 | +1.05 (+4.29%) | 22,218 |
| 10 Dec 2003 | INR | 24.45 | 24.5 | 23 | 24.45 | 24.45 | +2.15 (+9.64%) | 21,618 |
| 9 Dec 2003 | INR | 20.9 | 22.3 | 20.9 | 22.3 | 22.3 | +2 (+9.85%) | 16,087 |
| 8 Dec 2003 | INR | 20.9 | 21 | 20.05 | 20.3 | 20.3 | +0.3 (+1.50%) | 8,400 |
| 5 Dec 2003 | INR | 20.7 | 21.2 | 19.95 | 20 | 20 | 0.0 (0.0%) | 14,600 |
| 4 Dec 2003 | INR | 20.8 | 22 | 19.9 | 20 | 20 | 0.0 (0.0%) | 40,695 |
| 3 Dec 2003 | INR | 20.8 | 21.45 | 20 | 20 | 20 | 0.0 (0.0%) | 9,950 |
| 2 Dec 2003 | INR | 19.55 | 21 | 19.55 | 20 | 20 | -1.1 (-5.21%) | 6,925 |
| 1 Dec 2003 | INR | 21 | 22.2 | 20 | 21.1 | 21.1 | -0.1 (-0.47%) | 24,144 |
| 28 Nov 2003 | INR | 22.35 | 22.35 | 21 | 21.2 | 21.2 | -0.3 (-1.40%) | 6,718 |
| 27 Nov 2003 | INR | 20.55 | 21.8 | 20.55 | 21.5 | 21.5 | +1.55 (+7.77%) | 15,949 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 19.95 | 19.95 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 19.35 | 20.15 | 19 | 19.95 | 19.95 | +1.2 (+6.40%) | 19,150 |
| 24 Nov 2003 | INR | 18.8 | 18.8 | 18.1 | 18.75 | 18.75 | +1.1 (+6.23%) | 1,100 |
| 21 Nov 2003 | INR | 18.45 | 20 | 17.5 | 17.65 | 17.65 | -0.85 (-4.59%) | 4,800 |
| 20 Nov 2003 | INR | 18.4 | 18.7 | 18.25 | 18.5 | 18.5 | +0.7 (+3.93%) | 2,889 |
| 19 Nov 2003 | INR | 18 | 18 | 17.8 | 17.8 | 17.8 | -0.8 (-4.30%) | 750 |
| 18 Nov 2003 | INR | 18 | 18.7 | 18 | 18.6 | 18.6 | +0.25 (+1.36%) | 4,303 |
| 17 Nov 2003 | INR | 17.75 | 18.5 | 17.75 | 18.35 | 18.35 | +1 (+5.76%) | 1,660 |
| 14 Nov 2003 | INR | 17.25 | 18.4 | 17.25 | 17.35 | 17.35 | -1.4 (-7.47%) | 5,978 |
| 13 Nov 2003 | INR | 18.5 | 19.9 | 18.5 | 18.75 | 18.75 | +0.35 (+1.90%) | 6,070 |
| 12 Nov 2003 | INR | 17.55 | 19.8 | 17.55 | 18.4 | 18.4 | +0.4 (+2.22%) | 26,742 |
| 11 Nov 2003 | INR | 17.2 | 18 | 16.9 | 18 | 18 | +1.6 (+9.76%) | 7,492 |
| 10 Nov 2003 | INR | 15.4 | 16.9 | 15.4 | 16.4 | 16.4 | +0.9 (+5.81%) | 5,372 |
| 7 Nov 2003 | INR | 16 | 16.25 | 15.5 | 15.5 | 15.5 | -0.75 (-4.62%) | 6,700 |
