| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | INR | 23.6 | 26.4 | 23 | 25.5 | 12.75 | +2.2 (+9.44%) | 1,088,460 |
| 18 Dec 2003 | INR | 23.5 | 24.25 | 23 | 23.3 | 11.65 | +0.35 (+1.53%) | 928,840 |
| 17 Dec 2003 | INR | 22.5 | 23.4 | 22.4 | 22.95 | 11.475 | +0.35 (+1.55%) | 871,440 |
| 16 Dec 2003 | INR | 20.55 | 22.75 | 20.55 | 22.6 | 11.3 | +2.15 (+10.51%) | 935,930 |
| 15 Dec 2003 | INR | 19.6 | 21.5 | 19.6 | 20.45 | 10.225 | +1.5 (+7.92%) | 558,010 |
| 12 Dec 2003 | INR | 18.65 | 19.9 | 18.45 | 18.95 | 9.475 | +0.85 (+4.70%) | 263,600 |
| 11 Dec 2003 | INR | 17.55 | 18.5 | 17.3 | 18.1 | 9.05 | +0.85 (+4.93%) | 87,080 |
| 10 Dec 2003 | INR | 18 | 18.95 | 17.2 | 17.25 | 8.625 | -0.25 (-1.43%) | 128,710 |
| 9 Dec 2003 | INR | 17 | 19.6 | 16.1 | 17.5 | 8.75 | +1.15 (+7.03%) | 122,100 |
| 8 Dec 2003 | INR | 16.65 | 18.35 | 16.05 | 16.35 | 8.175 | +0.8 (+5.14%) | 67,100 |
| 5 Dec 2003 | INR | 15.3 | 15.6 | 15.25 | 15.55 | 7.775 | 0.0 (0.0%) | 7,000 |
| 4 Dec 2003 | INR | 15.4 | 15.55 | 15.4 | 15.55 | 7.775 | -0.2 (-1.27%) | 2,500 |
| 3 Dec 2003 | INR | 17.3 | 17.35 | 15.55 | 15.75 | 7.875 | -0.85 (-5.12%) | 52,390 |
| 2 Dec 2003 | INR | 17.05 | 17.85 | 16.05 | 16.6 | 8.3 | +0.2 (+1.22%) | 37,250 |
| 1 Dec 2003 | INR | 15.2 | 16.45 | 15.2 | 16.4 | 8.2 | +1.14 (+7.47%) | 32,500 |
| 28 Nov 2003 | INR | 15.5 | 15.5 | 14.85 | 15.26 | 7.63 | -0.04 (-0.26%) | 4,650 |
| 27 Nov 2003 | INR | 14.65 | 15.5 | 14.65 | 15.3 | 7.65 | -0.94 (-5.79%) | 7,500 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 16.24 | 8.12 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 14.75 | 16.45 | 14.75 | 16.24 | 8.12 | +2.24 (+16.00%) | 14,100 |
| 24 Nov 2003 | INR | 14.05 | 14.05 | 14 | 14 | 7 | -1 (-6.67%) | 2,000 |
| 21 Nov 2003 | INR | 15.35 | 15.35 | 13.6 | 15 | 7.5 | -0.1 (-0.66%) | 3,000 |
| 20 Nov 2003 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 7.55 | -0.65 (-4.13%) | 3,500 |
| 19 Nov 2003 | INR | 15.75 | 15.75 | 15.75 | 15.75 | 7.875 | 0.0 (0.0%) | 1,000 |
| 18 Nov 2003 | INR | 15 | 16.5 | 15 | 15.75 | 7.875 | +0.3 (+1.94%) | 36,950 |
| 17 Nov 2003 | INR | 13.6 | 15.45 | 13.6 | 15.45 | 7.725 | +2.2 (+16.60%) | 7,800 |
| 14 Nov 2003 | INR | 13.1 | 13.25 | 13.1 | 13.25 | 6.625 | +0.05 (+0.38%) | 1,000 |
| 13 Nov 2003 | INR | 0 | 0 | 0 | 13.2 | 6.6 | 0.0 (0.0%) | 0 |
| 12 Nov 2003 | INR | 15.35 | 15.35 | 13.2 | 13.2 | 6.6 | -1.75 (-11.71%) | 10,800 |
| 11 Nov 2003 | INR | 14.9 | 14.95 | 14.2 | 14.95 | 7.475 | +0.15 (+1.01%) | 1,500 |
| 10 Nov 2003 | INR | 0 | 0 | 0 | 14.8 | 7.4 | 0.0 (0.0%) | 0 |
