| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | INR | 8.01 | 8.68 | 7.5 | 7.63 | 7.63 | -0.37 (-4.63%) | 5,900 |
| 26 Dec 2003 | INR | 7.5 | 8.44 | 7.5 | 8 | 8 | +0.4 (+5.26%) | 5,810 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 7.6 | 7.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 7 | 8.5 | 7 | 7.6 | 7.6 | +0.1 (+1.33%) | 10,950 |
| 23 Dec 2003 | INR | 8.01 | 8.25 | 7.5 | 7.5 | 7.5 | -0.55 (-6.83%) | 11,700 |
| 22 Dec 2003 | INR | 7.5 | 8.4 | 7.11 | 8.05 | 8.05 | +0.29 (+3.74%) | 1,585 |
| 19 Dec 2003 | INR | 7 | 7.91 | 7 | 7.76 | 7.76 | -0.24 (-3%) | 700 |
| 18 Dec 2003 | INR | 7.4 | 8.2 | 7.4 | 8 | 8 | -0.5 (-5.88%) | 450 |
| 17 Dec 2003 | INR | 8 | 8.5 | 7.6 | 8.5 | 8.5 | +0.13 (+1.55%) | 2,000 |
| 16 Dec 2003 | INR | 7.25 | 9 | 7.25 | 8.37 | 8.37 | -0.33 (-3.79%) | 3,891 |
| 15 Dec 2003 | INR | 9.49 | 9.49 | 7.2 | 8.7 | 8.7 | +0.79 (+9.99%) | 4,195 |
| 12 Dec 2003 | INR | 7.5 | 8 | 6.4 | 7.91 | 7.91 | +0.47 (+6.32%) | 3,700 |
| 11 Dec 2003 | INR | 9.5 | 9.5 | 7 | 7.44 | 7.44 | -0.5 (-6.30%) | 2,110 |
| 10 Dec 2003 | INR | 8.4 | 8.4 | 7.5 | 7.94 | 7.94 | +0.44 (+5.87%) | 2,256 |
| 9 Dec 2003 | INR | 6 | 7.5 | 6 | 7.5 | 7.5 | +0.17 (+2.32%) | 4,000 |
| 8 Dec 2003 | INR | 7.14 | 7.5 | 6.52 | 7.33 | 7.33 | +0.08 (+1.10%) | 1,500 |
| 5 Dec 2003 | INR | 7 | 7.8 | 6.43 | 7.25 | 7.25 | -0.25 (-3.33%) | 600 |
| 4 Dec 2003 | INR | 7.55 | 7.55 | 6.15 | 7.5 | 7.5 | +0.26 (+3.59%) | 2,250 |
| 3 Dec 2003 | INR | 7 | 7.3 | 6.4 | 7.24 | 7.24 | -0.16 (-2.16%) | 5,824 |
| 2 Dec 2003 | INR | 7.95 | 8 | 7 | 7.4 | 7.4 | -0.12 (-1.60%) | 950 |
| 1 Dec 2003 | INR | 6.5 | 7.52 | 6.5 | 7.52 | 7.52 | +1.25 (+19.94%) | 2,050 |
| 28 Nov 2003 | INR | 7.99 | 8 | 6.27 | 6.27 | 6.27 | -0.73 (-10.43%) | 950 |
| 27 Nov 2003 | INR | 7.99 | 8 | 6.51 | 7 | 7 | +0.25 (+3.70%) | 2,775 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 6.25 | 6.75 | 5.85 | 6.75 | 6.75 | +0.75 (+12.50%) | 2,650 |
| 24 Nov 2003 | INR | 5.32 | 6 | 5.32 | 6 | 6 | +0.7 (+13.21%) | 925 |
| 21 Nov 2003 | INR | 5.25 | 5.3 | 5.25 | 5.3 | 5.3 | +0.1 (+1.92%) | 100 |
| 20 Nov 2003 | INR | 5.01 | 5.8 | 5.01 | 5.2 | 5.2 | -0.5 (-8.77%) | 1,550 |
| 19 Nov 2003 | INR | 5.06 | 5.7 | 5.06 | 5.7 | 5.7 | +0.55 (+10.68%) | 1,500 |
| 18 Nov 2003 | INR | 5.2 | 5.2 | 5.15 | 5.15 | 5.15 | -0.3 (-5.50%) | 1,100 |
