| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | INR | 15.75 | 16.95 | 15.75 | 15.75 | 7.875 | -0.5 (-3.08%) | 2,900 |
| 18 Dec 2003 | INR | 16.8 | 16.8 | 16 | 16.25 | 8.125 | +0.25 (+1.56%) | 2,600 |
| 17 Dec 2003 | INR | 15.25 | 16.3 | 15.25 | 16 | 8 | +0.4 (+2.56%) | 2,300 |
| 16 Dec 2003 | INR | 15 | 16 | 15 | 15.6 | 7.8 | +0.1 (+0.65%) | 2,200 |
| 15 Dec 2003 | INR | 15.01 | 15.5 | 15 | 15.5 | 7.75 | +0.6 (+4.03%) | 2,500 |
| 12 Dec 2003 | INR | 14.24 | 15 | 14.24 | 14.9 | 7.45 | -0.08 (-0.53%) | 2,200 |
| 11 Dec 2003 | INR | 15 | 15 | 14.73 | 14.98 | 7.49 | -0.52 (-3.35%) | 1,600 |
| 10 Dec 2003 | INR | 15.75 | 15.75 | 15.5 | 15.5 | 7.75 | -0.81 (-4.97%) | 1,800 |
| 9 Dec 2003 | INR | 17 | 17 | 16.31 | 16.31 | 8.155 | +0.03 (+0.18%) | 1,200 |
| 8 Dec 2003 | INR | 16.28 | 16.28 | 16.28 | 16.28 | 8.14 | +0.77 (+4.96%) | 1,900 |
| 5 Dec 2003 | INR | 15.01 | 15.79 | 15.01 | 15.51 | 7.755 | +0.47 (+3.13%) | 2,200 |
| 4 Dec 2003 | INR | 14.51 | 15.04 | 14.51 | 15.04 | 7.52 | +0.71 (+4.95%) | 300 |
| 3 Dec 2003 | INR | 13.75 | 14.33 | 13.2 | 14.33 | 7.165 | +0.68 (+4.98%) | 1,300 |
| 2 Dec 2003 | INR | 14.89 | 14.89 | 13.55 | 13.65 | 6.825 | -0.54 (-3.81%) | 800 |
| 1 Dec 2003 | INR | 13.51 | 14.19 | 13.51 | 14.19 | 7.095 | +0.67 (+4.96%) | 500 |
| 28 Nov 2003 | INR | 13.1 | 13.65 | 13.1 | 13.52 | 6.76 | +0.37 (+2.81%) | 400 |
| 27 Nov 2003 | INR | 13.05 | 14 | 12.99 | 13.15 | 6.575 | -0.5 (-3.66%) | 2,700 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 13.65 | 6.825 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 13.65 | 13.65 | 13.65 | 13.65 | 6.825 | +0.65 (+5%) | 200 |
| 24 Nov 2003 | INR | 13.11 | 13.11 | 13 | 13 | 6.5 | +0.51 (+4.08%) | 1,200 |
| 21 Nov 2003 | INR | 13.67 | 13.67 | 12.48 | 12.49 | 6.245 | -0.53 (-4.07%) | 900 |
| 20 Nov 2003 | INR | 13.02 | 13.02 | 13.02 | 13.02 | 6.51 | +0.62 (+5%) | 200 |
| 19 Nov 2003 | INR | 0 | 0 | 0 | 12.4 | 6.2 | 0.0 (0.0%) | 0 |
| 18 Nov 2003 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 6.2 | +0.59 (+5.00%) | 100 |
| 17 Nov 2003 | INR | 11.81 | 11.81 | 11.81 | 11.81 | 5.905 | +0.31 (+2.70%) | 100 |
| 14 Nov 2003 | INR | 11.51 | 11.51 | 11.5 | 11.5 | 5.75 | -0.5 (-4.17%) | 700 |
| 13 Nov 2003 | INR | 12.5 | 12.5 | 12 | 12 | 6 | +0.09 (+0.76%) | 4,700 |
| 12 Nov 2003 | INR | 12.55 | 12.55 | 11.91 | 11.91 | 5.955 | -0.55 (-4.41%) | 2,000 |
| 11 Nov 2003 | INR | 12.46 | 12.46 | 12.46 | 12.46 | 6.23 | +0.59 (+4.97%) | 100 |
| 10 Nov 2003 | INR | 11.5 | 11.87 | 11.5 | 11.87 | 5.935 | +0.56 (+4.95%) | 800 |
