| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2003 | INR | 23.9 | 23.9 | 22.6 | 22.6 | 22.6 | 0.0 (0.0%) | 1,742 |
| 10 Dec 2003 | INR | 24.5 | 24.5 | 22.5 | 22.6 | 22.6 | -0.3 (-1.31%) | 680 |
| 9 Dec 2003 | INR | 21.05 | 22.9 | 21.05 | 22.9 | 22.9 | +0.9 (+4.09%) | 3,000 |
| 8 Dec 2003 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 200 |
| 5 Dec 2003 | INR | 22.2 | 22.85 | 20 | 22 | 22 | +0.25 (+1.15%) | 5,103 |
| 4 Dec 2003 | INR | 21 | 22.7 | 21 | 21.75 | 21.75 | +0.05 (+0.23%) | 1,900 |
| 3 Dec 2003 | INR | 21 | 21.75 | 20.5 | 21.7 | 21.7 | +1.9 (+9.60%) | 1,650 |
| 2 Dec 2003 | INR | 22.25 | 22.25 | 19.7 | 19.8 | 19.8 | -0.8 (-3.88%) | 400 |
| 1 Dec 2003 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | -1.35 (-6.15%) | 400 |
| 28 Nov 2003 | INR | 0 | 0 | 0 | 21.95 | 21.95 | 0.0 (0.0%) | 0 |
| 27 Nov 2003 | INR | 20.25 | 21.95 | 20.25 | 21.95 | 21.95 | +1.95 (+9.75%) | 3,396 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 20 | 20 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 20 | 20 | 17.15 | 20 | 20 | +1 (+5.26%) | 1,394 |
| 24 Nov 2003 | INR | 19 | 19 | 19 | 19 | 19 | +0.1 (+0.53%) | 140 |
| 21 Nov 2003 | INR | 18 | 18.9 | 17.75 | 18.9 | 18.9 | -0.1 (-0.53%) | 1,950 |
| 20 Nov 2003 | INR | 0 | 0 | 0 | 19 | 19 | 0.0 (0.0%) | 0 |
| 19 Nov 2003 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 300 |
| 18 Nov 2003 | INR | 18 | 19 | 18 | 19 | 19 | 0.0 (0.0%) | 400 |
| 17 Nov 2003 | INR | 0 | 0 | 0 | 19 | 19 | 0.0 (0.0%) | 0 |
| 14 Nov 2003 | INR | 19.05 | 19.05 | 19 | 19 | 19 | -1.55 (-7.54%) | 300 |
| 13 Nov 2003 | INR | 20.5 | 21.6 | 20.5 | 20.55 | 20.55 | +0.8 (+4.05%) | 4,305 |
| 12 Nov 2003 | INR | 20 | 20.5 | 19.1 | 19.75 | 19.75 | +0.75 (+3.95%) | 3,125 |
| 11 Nov 2003 | INR | 20.25 | 20.25 | 19 | 19 | 19 | +0.55 (+2.98%) | 2,500 |
| 10 Nov 2003 | INR | 18.5 | 18.85 | 18.45 | 18.45 | 18.45 | +1.2 (+6.96%) | 2,100 |
| 7 Nov 2003 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | +0.25 (+1.47%) | 100 |
| 6 Nov 2003 | INR | 17 | 17 | 17 | 17 | 17 | +1.45 (+9.32%) | 500 |
| 5 Nov 2003 | INR | 0 | 0 | 0 | 15.55 | 15.55 | 0.0 (0.0%) | 0 |
| 4 Nov 2003 | INR | 17 | 17 | 15.35 | 15.55 | 15.55 | -1.45 (-8.53%) | 1,000 |
| 3 Nov 2003 | INR | 17 | 17 | 17 | 17 | 17 | -0.6 (-3.41%) | 200 |
| 31 Oct 2003 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | +1.1 (+6.67%) | 20 |
