| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | INR | 26.9 | 26.95 | 25.3 | 25.7 | 25.7 | +0.7 (+2.80%) | 24,500 |
| 26 Dec 2003 | INR | 26.5 | 26.7 | 24.6 | 25 | 25 | +1.15 (+4.82%) | 26,378 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 23.85 | 23.85 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 20.45 | 24.5 | 20.4 | 23.85 | 23.85 | +3.35 (+16.34%) | 24,500 |
| 23 Dec 2003 | INR | 20.8 | 21.5 | 20.05 | 20.5 | 20.5 | -0.3 (-1.44%) | 17,340 |
| 22 Dec 2003 | INR | 21 | 21.25 | 19.85 | 20.8 | 20.8 | -0.2 (-0.95%) | 23,708 |
| 19 Dec 2003 | INR | 22 | 22.65 | 20.6 | 21 | 21 | -0.75 (-3.45%) | 13,205 |
| 18 Dec 2003 | INR | 21.1 | 23 | 20.9 | 21.75 | 21.75 | +0.75 (+3.57%) | 25,988 |
| 17 Dec 2003 | INR | 19.35 | 21 | 19.35 | 21 | 21 | +0.3 (+1.45%) | 12,180 |
| 16 Dec 2003 | INR | 22 | 22.4 | 20.6 | 20.7 | 20.7 | -1.35 (-6.12%) | 8,622 |
| 15 Dec 2003 | INR | 22.5 | 23 | 21.7 | 22.05 | 22.05 | +2.05 (+10.25%) | 17,121 |
| 12 Dec 2003 | INR | 22 | 22 | 20 | 20 | 20 | -0.85 (-4.08%) | 7,152 |
| 11 Dec 2003 | INR | 22.15 | 22.85 | 20 | 20.85 | 20.85 | -1.35 (-6.08%) | 21,540 |
| 10 Dec 2003 | INR | 22.7 | 24 | 21.5 | 22.2 | 22.2 | +0.25 (+1.14%) | 41,650 |
| 9 Dec 2003 | INR | 19.95 | 22 | 19.95 | 21.95 | 21.95 | +2.7 (+14.03%) | 28,451 |
| 8 Dec 2003 | INR | 19.5 | 19.75 | 18.65 | 19.25 | 19.25 | +1.2 (+6.65%) | 20,410 |
| 5 Dec 2003 | INR | 17.55 | 19.7 | 17.55 | 18.05 | 18.05 | -0.45 (-2.43%) | 24,949 |
| 4 Dec 2003 | INR | 18.2 | 18.9 | 17.7 | 18.5 | 18.5 | +0.5 (+2.78%) | 8,451 |
| 3 Dec 2003 | INR | 18.1 | 18.4 | 18 | 18 | 18 | -0.25 (-1.37%) | 7,740 |
| 2 Dec 2003 | INR | 18.1 | 19 | 17.6 | 18.25 | 18.25 | -0.3 (-1.62%) | 15,260 |
| 1 Dec 2003 | INR | 17.3 | 19 | 16.85 | 18.55 | 18.55 | +1.85 (+11.08%) | 31,127 |
| 28 Nov 2003 | INR | 16.5 | 17 | 16.5 | 16.7 | 16.7 | -0.05 (-0.30%) | 6,331 |
| 27 Nov 2003 | INR | 17.45 | 17.45 | 16.55 | 16.75 | 16.75 | -0.16 (-0.95%) | 13,807 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 16.91 | 16.91 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 17 | 17 | 16.2 | 16.91 | 16.91 | +0.86 (+5.36%) | 12,800 |
| 24 Nov 2003 | INR | 15.05 | 16.25 | 15.05 | 16.05 | 16.05 | +0.2 (+1.26%) | 5,205 |
| 21 Nov 2003 | INR | 15.9 | 15.9 | 13.95 | 15.85 | 15.85 | -0.15 (-0.94%) | 5,972 |
| 20 Nov 2003 | INR | 16.65 | 16.95 | 15.8 | 16 | 16 | +0.5 (+3.23%) | 9,249 |
| 19 Nov 2003 | INR | 16.25 | 16.25 | 15.45 | 15.5 | 15.5 | -0.6 (-3.73%) | 8,211 |
| 18 Nov 2003 | INR | 14.5 | 16.9 | 14.5 | 16.1 | 16.1 | +1.3 (+8.78%) | 12,530 |
