| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 7.9 | 7.98 | 7.05 | 7.25 | 7.25 | +0.28 (+4.02%) | 70,990 |
| 17 Dec 2003 | INR | 7.99 | 8.1 | 6.53 | 6.97 | 6.97 | +0.22 (+3.26%) | 94,946 |
| 16 Dec 2003 | INR | 6.99 | 7.08 | 6.36 | 6.75 | 6.75 | -0.18 (-2.60%) | 38,509 |
| 15 Dec 2003 | INR | 7.1 | 7.2 | 6.61 | 6.93 | 6.93 | -0.01 (-0.14%) | 48,655 |
| 12 Dec 2003 | INR | 6.35 | 7 | 6.35 | 6.94 | 6.94 | +0.11 (+1.61%) | 21,700 |
| 11 Dec 2003 | INR | 7 | 7.2 | 6.6 | 6.83 | 6.83 | -0.33 (-4.61%) | 42,833 |
| 10 Dec 2003 | INR | 6.4 | 7.65 | 6.4 | 7.16 | 7.16 | +0.39 (+5.76%) | 67,315 |
| 9 Dec 2003 | INR | 6.69 | 6.99 | 6.26 | 6.77 | 6.77 | +0.59 (+9.55%) | 50,401 |
| 8 Dec 2003 | INR | 6 | 6.2 | 5.65 | 6.18 | 6.18 | +0.33 (+5.64%) | 23,490 |
| 5 Dec 2003 | INR | 5.5 | 6.15 | 5.5 | 5.85 | 5.85 | -0.06 (-1.02%) | 29,100 |
| 4 Dec 2003 | INR | 6.25 | 6.44 | 5.55 | 5.91 | 5.91 | -0.09 (-1.50%) | 39,700 |
| 3 Dec 2003 | INR | 6.1 | 6.1 | 5.55 | 6 | 6 | +0.49 (+8.89%) | 40,705 |
| 2 Dec 2003 | INR | 6 | 6 | 5.51 | 5.51 | 5.51 | -0.59 (-9.67%) | 24,453 |
| 1 Dec 2003 | INR | 5.99 | 6.55 | 5.71 | 6.1 | 6.1 | +0.61 (+11.11%) | 58,175 |
| 28 Nov 2003 | INR | 5.44 | 5.5 | 5.01 | 5.49 | 5.49 | +0.08 (+1.48%) | 32,045 |
| 27 Nov 2003 | INR | 4.95 | 5.5 | 4.95 | 5.41 | 5.41 | +0.57 (+11.78%) | 30,450 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 4.6 | 5.09 | 4.6 | 4.84 | 4.84 | +0.23 (+4.99%) | 3,750 |
| 24 Nov 2003 | INR | 4.6 | 5.3 | 4.25 | 4.61 | 4.61 | +0.19 (+4.30%) | 34,476 |
| 21 Nov 2003 | INR | 4.3 | 4.67 | 4.3 | 4.42 | 4.42 | +0.2 (+4.74%) | 10,870 |
| 20 Nov 2003 | INR | 4 | 5 | 4 | 4.22 | 4.22 | -0.74 (-14.92%) | 16,550 |
| 19 Nov 2003 | INR | 4.76 | 5 | 4.75 | 4.96 | 4.96 | +0.07 (+1.43%) | 7,495 |
| 18 Nov 2003 | INR | 4.8 | 5 | 4.6 | 4.89 | 4.89 | -0.11 (-2.20%) | 9,775 |
| 17 Nov 2003 | INR | 4.85 | 5 | 4.36 | 5 | 5 | +0.1 (+2.04%) | 3,850 |
| 14 Nov 2003 | INR | 4.71 | 5.29 | 4.71 | 4.9 | 4.9 | -0.4 (-7.55%) | 5,400 |
| 13 Nov 2003 | INR | 5.7 | 5.7 | 4.55 | 5.3 | 5.3 | -0.14 (-2.57%) | 19,855 |
| 12 Nov 2003 | INR | 4.8 | 5.48 | 4.8 | 5.44 | 5.44 | +0.68 (+14.29%) | 36,170 |
| 11 Nov 2003 | INR | 5 | 5 | 4.75 | 4.76 | 4.76 | +0.36 (+8.18%) | 21,000 |
| 10 Nov 2003 | INR | 4.8 | 4.8 | 4.4 | 4.4 | 4.4 | +0.4 (+10%) | 10,750 |
| 7 Nov 2003 | INR | 4.05 | 4.5 | 3.9 | 4 | 4 | +0.12 (+3.09%) | 9,150 |
