| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | INR | 11.85 | 16 | 11.85 | 14.15 | 14.15 | -0.55 (-3.74%) | 1,287 |
| 3 Dec 2003 | INR | 16.8 | 16.8 | 14.6 | 14.7 | 14.7 | -0.69 (-4.48%) | 4,555 |
| 2 Dec 2003 | INR | 16.9 | 16.9 | 14.7 | 15.39 | 15.39 | +0.21 (+1.38%) | 9,325 |
| 1 Dec 2003 | INR | 16 | 16.5 | 15 | 15.18 | 15.18 | +0.58 (+3.97%) | 9,161 |
| 28 Nov 2003 | INR | 13.1 | 15.5 | 13.1 | 14.6 | 14.6 | +1.19 (+8.87%) | 5,260 |
| 27 Nov 2003 | INR | 13 | 13.8 | 12.1 | 13.41 | 13.41 | +1.9 (+16.51%) | 6,308 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 11.51 | 11.51 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 10.85 | 12.29 | 10.85 | 11.51 | 11.51 | +0.31 (+2.77%) | 1,300 |
| 24 Nov 2003 | INR | 10.26 | 11.2 | 10.26 | 11.2 | 11.2 | +0.68 (+6.46%) | 1,500 |
| 21 Nov 2003 | INR | 10.5 | 10.9 | 10.5 | 10.52 | 10.52 | -0.08 (-0.75%) | 1,750 |
| 20 Nov 2003 | INR | 11.79 | 11.79 | 10.6 | 10.6 | 10.6 | -0.29 (-2.66%) | 1,900 |
| 19 Nov 2003 | INR | 10.5 | 10.89 | 9.6 | 10.89 | 10.89 | +0.89 (+8.90%) | 4,999 |
| 18 Nov 2003 | INR | 9.51 | 10 | 9.51 | 10 | 10 | +0.7 (+7.53%) | 900 |
| 17 Nov 2003 | INR | 9.49 | 10.1 | 9.13 | 9.3 | 9.3 | +0.13 (+1.42%) | 3,700 |
| 14 Nov 2003 | INR | 9.13 | 9.18 | 9.13 | 9.17 | 9.17 | -0.83 (-8.30%) | 3,600 |
| 13 Nov 2003 | INR | 10 | 10 | 9.11 | 10 | 10 | -0.25 (-2.44%) | 2,100 |
| 12 Nov 2003 | INR | 9.99 | 10.25 | 8.75 | 10.25 | 10.25 | +1.55 (+17.82%) | 3,466 |
| 11 Nov 2003 | INR | 8.52 | 9.94 | 8.52 | 8.7 | 8.7 | -0.8 (-8.42%) | 626 |
| 10 Nov 2003 | INR | 9 | 9.89 | 9 | 9.5 | 9.5 | +0.4 (+4.40%) | 2,000 |
| 7 Nov 2003 | INR | 8.75 | 9.1 | 8.75 | 9.1 | 9.1 | +0.59 (+6.93%) | 900 |
| 6 Nov 2003 | INR | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 2,600 |
| 5 Nov 2003 | INR | 8.01 | 9 | 8.01 | 8.51 | 8.51 | +0.5 (+6.24%) | 650 |
| 4 Nov 2003 | INR | 8.5 | 8.5 | 7.85 | 8.01 | 8.01 | +0.11 (+1.39%) | 1,450 |
| 3 Nov 2003 | INR | 0 | 0 | 0 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
| 31 Oct 2003 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | +0.3 (+3.95%) | 200 |
| 30 Oct 2003 | INR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | -1.2 (-13.64%) | 100 |
| 29 Oct 2003 | INR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | +0.05 (+0.57%) | 100 |
| 28 Oct 2003 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.25 (-2.78%) | 200 |
| 27 Oct 2003 | INR | 8.51 | 9 | 8.51 | 9 | 9 | -0.5 (-5.26%) | 300 |
| 24 Oct 2003 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
