| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | INR | 11 | 11.41 | 10.5 | 11.41 | 11.41 | +1.03 (+9.92%) | 90,522 |
| 16 Dec 2003 | INR | 9.8 | 10.55 | 9.6 | 10.38 | 10.38 | +0.65 (+6.68%) | 52,250 |
| 15 Dec 2003 | INR | 9.74 | 9.87 | 9 | 9.73 | 9.73 | +0.66 (+7.28%) | 40,807 |
| 12 Dec 2003 | INR | 9.25 | 9.43 | 8.22 | 9.07 | 9.07 | -0.05 (-0.55%) | 68,200 |
| 11 Dec 2003 | INR | 9.7 | 9.7 | 9.09 | 9.12 | 9.12 | +0.04 (+0.44%) | 42,350 |
| 10 Dec 2003 | INR | 9.79 | 9.79 | 9 | 9.08 | 9.08 | +0.03 (+0.33%) | 101,535 |
| 9 Dec 2003 | INR | 9.59 | 9.6 | 9 | 9.05 | 9.05 | +0.3 (+3.43%) | 113,470 |
| 8 Dec 2003 | INR | 9.05 | 9.25 | 8.75 | 8.75 | 8.75 | -0.37 (-4.06%) | 28,000 |
| 5 Dec 2003 | INR | 9.4 | 9.6 | 9 | 9.12 | 9.12 | -0.23 (-2.46%) | 27,794 |
| 4 Dec 2003 | INR | 9.75 | 9.75 | 9.25 | 9.35 | 9.35 | -0.05 (-0.53%) | 27,850 |
| 3 Dec 2003 | INR | 9.4 | 9.99 | 9.06 | 9.4 | 9.4 | +0.26 (+2.84%) | 27,446 |
| 2 Dec 2003 | INR | 9.4 | 9.4 | 9 | 9.14 | 9.14 | -0.06 (-0.65%) | 30,489 |
| 1 Dec 2003 | INR | 9 | 9.25 | 8.5 | 9.2 | 9.2 | +0.3 (+3.37%) | 25,135 |
| 28 Nov 2003 | INR | 8.8 | 9.15 | 8.4 | 8.9 | 8.9 | +0.2 (+2.30%) | 32,365 |
| 27 Nov 2003 | INR | 9.9 | 10 | 8.25 | 8.7 | 8.7 | -0.45 (-4.92%) | 84,810 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 9.25 | 9.35 | 9 | 9.15 | 9.15 | +0.15 (+1.67%) | 29,150 |
| 24 Nov 2003 | INR | 9 | 9.2 | 8.25 | 9 | 9 | +0.3 (+3.45%) | 38,555 |
| 21 Nov 2003 | INR | 9.4 | 9.4 | 7.75 | 8.7 | 8.7 | +0.1 (+1.16%) | 43,905 |
| 20 Nov 2003 | INR | 9.3 | 9.55 | 8.55 | 8.6 | 8.6 | -0.1 (-1.15%) | 62,412 |
| 19 Nov 2003 | INR | 7.65 | 9.25 | 7.65 | 8.7 | 8.7 | +0.25 (+2.96%) | 61,567 |
| 18 Nov 2003 | INR | 8.55 | 9.8 | 8.45 | 8.45 | 8.45 | -0.9 (-9.63%) | 20,491 |
| 17 Nov 2003 | INR | 11 | 11 | 9.35 | 9.35 | 9.35 | -1.65 (-15%) | 10,826 |
| 14 Nov 2003 | INR | 12.6 | 13.4 | 11 | 11 | 11 | -1.2 (-9.84%) | 100,305 |
| 13 Nov 2003 | INR | 13.9 | 13.9 | 12.2 | 12.2 | 12.2 | -1.35 (-9.96%) | 27,494 |
| 12 Nov 2003 | INR | 14.9 | 15.7 | 13.35 | 13.55 | 13.55 | -1.25 (-8.45%) | 32,219 |
| 11 Nov 2003 | INR | 16.5 | 16.5 | 13.9 | 14.8 | 14.8 | -0.6 (-3.90%) | 37,065 |
| 10 Nov 2003 | INR | 16.7 | 16.7 | 14.5 | 15.4 | 15.4 | -0.65 (-4.05%) | 50,380 |
| 7 Nov 2003 | INR | 17.9 | 17.9 | 15.05 | 16.05 | 16.05 | -0.65 (-3.89%) | 70,950 |
| 6 Nov 2003 | INR | 17 | 18 | 16 | 16.7 | 16.7 | +0.1 (+0.60%) | 80,896 |
