| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 4.09 | 4.1 | 3.75 | 3.87 | 3.87 | -0.08 (-2.03%) | 17,675 |
| 17 Dec 2003 | INR | 4.45 | 4.45 | 3.5 | 3.95 | 3.95 | -0.2 (-4.82%) | 57,884 |
| 16 Dec 2003 | INR | 3.72 | 4.4 | 3.72 | 4.15 | 4.15 | -0.44 (-9.59%) | 8,800 |
| 15 Dec 2003 | INR | 4.5 | 4.75 | 4.5 | 4.59 | 4.59 | +0.09 (+2%) | 25,950 |
| 12 Dec 2003 | INR | 3.75 | 4.55 | 3.5 | 4.5 | 4.5 | +0.5 (+12.50%) | 15,125 |
| 11 Dec 2003 | INR | 4.75 | 4.75 | 3.52 | 4 | 4 | 0.0 (0.0%) | 8,703 |
| 10 Dec 2003 | INR | 4.41 | 4.41 | 4 | 4 | 4 | +0.32 (+8.70%) | 20,951 |
| 9 Dec 2003 | INR | 3.15 | 3.68 | 3.1 | 3.68 | 3.68 | +0.61 (+19.87%) | 12,250 |
| 8 Dec 2003 | INR | 3 | 3.19 | 3 | 3.07 | 3.07 | +0.02 (+0.66%) | 5,425 |
| 5 Dec 2003 | INR | 3.1 | 3.5 | 2.95 | 3.05 | 3.05 | +0.03 (+0.99%) | 5,600 |
| 4 Dec 2003 | INR | 3 | 3.4 | 2.95 | 3.02 | 3.02 | -0.02 (-0.66%) | 3,200 |
| 3 Dec 2003 | INR | 3 | 3.41 | 2.81 | 3.04 | 3.04 | +0.02 (+0.66%) | 4,425 |
| 2 Dec 2003 | INR | 3 | 3.2 | 3 | 3.02 | 3.02 | -0.06 (-1.95%) | 2,050 |
| 1 Dec 2003 | INR | 3.1 | 3.25 | 3.08 | 3.08 | 3.08 | +0.05 (+1.65%) | 4,599 |
| 28 Nov 2003 | INR | 3.08 | 3.18 | 3 | 3.03 | 3.03 | -0.17 (-5.31%) | 6,709 |
| 27 Nov 2003 | INR | 3.1 | 3.25 | 3.1 | 3.2 | 3.2 | -0.24 (-6.98%) | 4,650 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 3.44 | 3.44 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 3.06 | 3.45 | 2.81 | 3.44 | 3.44 | -0.04 (-1.15%) | 18,344 |
| 24 Nov 2003 | INR | 3.1 | 3.48 | 2.9 | 3.48 | 3.48 | +0.58 (+20.00%) | 9,400 |
| 21 Nov 2003 | INR | 3 | 3 | 2.85 | 2.9 | 2.9 | -0.2 (-6.45%) | 3,200 |
| 20 Nov 2003 | INR | 3 | 3.25 | 3 | 3.1 | 3.1 | -0.16 (-4.91%) | 5,600 |
| 19 Nov 2003 | INR | 3.25 | 3.7 | 3.25 | 3.26 | 3.26 | -0.24 (-6.86%) | 4,100 |
| 18 Nov 2003 | INR | 2.6 | 3.54 | 2.6 | 3.5 | 3.5 | +0.55 (+18.64%) | 4,800 |
| 17 Nov 2003 | INR | 2.75 | 3.24 | 2.75 | 2.95 | 2.95 | -0.3 (-9.23%) | 1,050 |
| 14 Nov 2003 | INR | 3.79 | 3.79 | 3.25 | 3.25 | 3.25 | -0.45 (-12.16%) | 3,300 |
| 13 Nov 2003 | INR | 3.25 | 3.7 | 3 | 3.7 | 3.7 | +0.37 (+11.11%) | 12,500 |
| 12 Nov 2003 | INR | 2.7 | 3.5 | 2.7 | 3.33 | 3.33 | +0.15 (+4.72%) | 3,800 |
| 11 Nov 2003 | INR | 2.7 | 3.18 | 2.7 | 3.18 | 3.18 | +0.18 (+6%) | 4,001 |
| 10 Nov 2003 | INR | 2.42 | 3 | 2.42 | 3 | 3 | +0.35 (+13.21%) | 800 |
| 7 Nov 2003 | INR | 2.4 | 3 | 2.4 | 2.65 | 2.65 | 0.0 (0.0%) | 2,800 |
