| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2003 | INR | 20.2 | 21.2 | 20 | 21.2 | 21.2 | +0.9 (+4.43%) | 1,150 |
| 8 Dec 2003 | INR | 20.5 | 21.8 | 20.25 | 20.3 | 20.3 | -0.75 (-3.56%) | 1,675 |
| 5 Dec 2003 | INR | 21 | 22.75 | 20.5 | 21.05 | 21.05 | -0.9 (-4.10%) | 4,050 |
| 4 Dec 2003 | INR | 22 | 22 | 20 | 21.95 | 21.95 | +1.95 (+9.75%) | 6,654 |
| 3 Dec 2003 | INR | 19.9 | 20.05 | 18 | 20 | 20 | +1.75 (+9.59%) | 5,001 |
| 2 Dec 2003 | INR | 19 | 19 | 17.7 | 18.25 | 18.25 | -1 (-5.19%) | 7,909 |
| 1 Dec 2003 | INR | 21.5 | 22.95 | 19.2 | 19.25 | 19.25 | -2 (-9.41%) | 15,113 |
| 28 Nov 2003 | INR | 22.05 | 24.2 | 21.25 | 21.25 | 21.25 | -2.35 (-9.96%) | 7,555 |
| 27 Nov 2003 | INR | 26.5 | 26.5 | 23.31 | 23.6 | 23.6 | -2.29 (-8.85%) | 12,575 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 25.89 | 25.89 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 27.7 | 27.75 | 22.8 | 25.89 | 25.89 | +0.66 (+2.62%) | 48,336 |
| 24 Nov 2003 | INR | 24 | 25.23 | 23 | 25.23 | 25.23 | +4.2 (+19.97%) | 18,004 |
| 21 Nov 2003 | INR | 20.75 | 21.03 | 20.65 | 21.03 | 21.03 | +3.5 (+19.97%) | 8,479 |
| 20 Nov 2003 | INR | 15.7 | 17.53 | 15.5 | 17.53 | 17.53 | +2.92 (+19.99%) | 10,399 |
| 19 Nov 2003 | INR | 12.6 | 14.68 | 12.3 | 14.61 | 14.61 | +2.37 (+19.36%) | 10,888 |
| 18 Nov 2003 | INR | 11.39 | 12.6 | 10.55 | 12.24 | 12.24 | +1.74 (+16.57%) | 5,450 |
| 17 Nov 2003 | INR | 10.5 | 10.5 | 10 | 10.5 | 10.5 | 0.0 (0.0%) | 1,450 |
| 14 Nov 2003 | INR | 10.16 | 11.14 | 10.1 | 10.5 | 10.5 | -0.5 (-4.55%) | 1,020 |
| 13 Nov 2003 | INR | 10.26 | 11 | 10.26 | 11 | 11 | -1 (-8.33%) | 550 |
| 12 Nov 2003 | INR | 12.3 | 12.3 | 12 | 12 | 12 | +0.58 (+5.08%) | 1,160 |
| 11 Nov 2003 | INR | 10 | 11.42 | 10 | 11.42 | 11.42 | +1.9 (+19.96%) | 4,723 |
| 10 Nov 2003 | INR | 9.13 | 10 | 9.11 | 9.52 | 9.52 | +0.22 (+2.37%) | 1,527 |
| 7 Nov 2003 | INR | 9.26 | 9.3 | 9.25 | 9.3 | 9.3 | +0.28 (+3.10%) | 300 |
| 6 Nov 2003 | INR | 9.5 | 10.39 | 9.02 | 9.02 | 9.02 | +0.18 (+2.04%) | 900 |
| 5 Nov 2003 | INR | 8.76 | 9.5 | 8.76 | 8.84 | 8.84 | +0.15 (+1.73%) | 1,650 |
| 4 Nov 2003 | INR | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.89 (-17.86%) | 100 |
| 3 Nov 2003 | INR | 9.3 | 11 | 9.3 | 10.58 | 10.58 | +1.27 (+13.64%) | 1,017 |
| 31 Oct 2003 | INR | 10 | 10 | 9.3 | 9.31 | 9.31 | -0.94 (-9.17%) | 450 |
| 30 Oct 2003 | INR | 10.91 | 10.91 | 10.25 | 10.25 | 10.25 | -0.65 (-5.96%) | 250 |
| 29 Oct 2003 | INR | 11.79 | 12.5 | 10.9 | 10.9 | 10.9 | -0.95 (-8.02%) | 1,350 |
