| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | INR | 33 | 33 | 31.15 | 31.35 | 31.35 | -0.9 (-2.79%) | 14,994 |
| 16 Dec 2003 | INR | 32.25 | 33.85 | 31 | 32.25 | 32.25 | -2.25 (-6.52%) | 32,382 |
| 15 Dec 2003 | INR | 35 | 35.5 | 34 | 34.5 | 34.5 | +1.25 (+3.76%) | 41,773 |
| 12 Dec 2003 | INR | 32 | 35.5 | 32 | 33.25 | 33.25 | +3.1 (+10.28%) | 144,284 |
| 11 Dec 2003 | INR | 31 | 31.05 | 27.3 | 30.15 | 30.15 | +0.75 (+2.55%) | 48,750 |
| 10 Dec 2003 | INR | 28 | 32.15 | 28 | 29.4 | 29.4 | +1.9 (+6.91%) | 70,757 |
| 9 Dec 2003 | INR | 25.65 | 27.5 | 25.65 | 27.5 | 27.5 | +1.85 (+7.21%) | 17,808 |
| 8 Dec 2003 | INR | 25.25 | 26.25 | 25.25 | 25.65 | 25.65 | +0.15 (+0.59%) | 5,384 |
| 5 Dec 2003 | INR | 26.5 | 26.8 | 25.1 | 25.5 | 25.5 | -0.8 (-3.04%) | 10,422 |
| 4 Dec 2003 | INR | 26.6 | 27.7 | 25.9 | 26.3 | 26.3 | -0.15 (-0.57%) | 5,798 |
| 3 Dec 2003 | INR | 27 | 27.5 | 25.75 | 26.45 | 26.45 | +0.25 (+0.95%) | 13,402 |
| 2 Dec 2003 | INR | 28.7 | 28.7 | 26.1 | 26.2 | 26.2 | -1.6 (-5.76%) | 11,591 |
| 1 Dec 2003 | INR | 27 | 28.25 | 26.55 | 27.8 | 27.8 | +0.9 (+3.35%) | 21,528 |
| 28 Nov 2003 | INR | 25.7 | 27 | 25.1 | 26.9 | 26.9 | +1.85 (+7.39%) | 25,768 |
| 27 Nov 2003 | INR | 24 | 25.5 | 23.35 | 25.05 | 25.05 | +1.7 (+7.28%) | 15,886 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 23.35 | 23.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 24.9 | 24.9 | 23.3 | 23.35 | 23.35 | +1.05 (+4.71%) | 6,303 |
| 24 Nov 2003 | INR | 22.7 | 22.85 | 22 | 22.3 | 22.3 | -0.4 (-1.76%) | 4,290 |
| 21 Nov 2003 | INR | 22.5 | 23 | 22.1 | 22.7 | 22.7 | +0.25 (+1.11%) | 2,583 |
| 20 Nov 2003 | INR | 22.55 | 23.05 | 22.35 | 22.45 | 22.45 | -0.2 (-0.88%) | 4,130 |
| 19 Nov 2003 | INR | 23 | 23.35 | 22.6 | 22.65 | 22.65 | -0.3 (-1.31%) | 4,731 |
| 18 Nov 2003 | INR | 22.5 | 23.5 | 22.5 | 22.95 | 22.95 | -0.1 (-0.43%) | 7,742 |
| 17 Nov 2003 | INR | 22.15 | 23.35 | 22.15 | 23.05 | 23.05 | +0.55 (+2.44%) | 4,093 |
| 14 Nov 2003 | INR | 24 | 24 | 22.1 | 22.5 | 22.5 | +0.6 (+2.74%) | 10,101 |
| 13 Nov 2003 | INR | 21.8 | 22.5 | 21.65 | 21.9 | 21.9 | 0.0 (0.0%) | 10,022 |
| 12 Nov 2003 | INR | 22 | 22.4 | 21.9 | 21.9 | 21.9 | +0.35 (+1.62%) | 6,476 |
| 11 Nov 2003 | INR | 23.4 | 23.5 | 21.5 | 21.55 | 21.55 | -0.75 (-3.36%) | 5,378 |
| 10 Nov 2003 | INR | 21.5 | 22.4 | 21.5 | 22.3 | 22.3 | +0.8 (+3.72%) | 2,355 |
| 7 Nov 2003 | INR | 21.5 | 22 | 21.3 | 21.5 | 21.5 | -0.05 (-0.23%) | 2,337 |
| 6 Nov 2003 | INR | 21.1 | 22 | 21.1 | 21.55 | 21.55 | +0.65 (+3.11%) | 6,160 |
