| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | INR | 19.1 | 22.51 | 19.1 | 22.47 | 22.47 | +3.71 (+19.78%) | 89,617 |
| 12 Dec 2003 | INR | 17 | 18.76 | 16.1 | 18.76 | 18.76 | +3.12 (+19.95%) | 120,942 |
| 11 Dec 2003 | INR | 14.5 | 16 | 14.5 | 15.64 | 15.64 | +1.41 (+9.91%) | 59,420 |
| 10 Dec 2003 | INR | 14.6 | 15.09 | 13.5 | 14.23 | 14.23 | -0.07 (-0.49%) | 40,512 |
| 9 Dec 2003 | INR | 14.2 | 14.6 | 14 | 14.3 | 14.3 | +0.36 (+2.58%) | 14,734 |
| 8 Dec 2003 | INR | 14.75 | 15 | 13 | 13.94 | 13.94 | -0.41 (-2.86%) | 14,535 |
| 5 Dec 2003 | INR | 14.7 | 15.8 | 13.56 | 14.35 | 14.35 | -0.25 (-1.71%) | 5,155 |
| 4 Dec 2003 | INR | 14.4 | 15.5 | 14.4 | 14.6 | 14.6 | +0.37 (+2.60%) | 25,012 |
| 3 Dec 2003 | INR | 14.45 | 14.45 | 14.1 | 14.23 | 14.23 | +0.29 (+2.08%) | 12,700 |
| 2 Dec 2003 | INR | 14.5 | 15.75 | 13.91 | 13.94 | 13.94 | +0.05 (+0.36%) | 34,580 |
| 1 Dec 2003 | INR | 14.45 | 14.45 | 12.7 | 13.89 | 13.89 | +1.22 (+9.63%) | 15,396 |
| 28 Nov 2003 | INR | 12.5 | 13.8 | 12.05 | 12.67 | 12.67 | +0.53 (+4.37%) | 19,613 |
| 27 Nov 2003 | INR | 11.35 | 12.37 | 11.35 | 12.14 | 12.14 | +0.84 (+7.43%) | 15,296 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 10.35 | 11.5 | 10.35 | 11.3 | 11.3 | +0.81 (+7.72%) | 6,441 |
| 24 Nov 2003 | INR | 10.15 | 10.69 | 10.15 | 10.49 | 10.49 | +0.09 (+0.87%) | 2,200 |
| 21 Nov 2003 | INR | 10.5 | 10.5 | 10.1 | 10.4 | 10.4 | +0.1 (+0.97%) | 4,566 |
| 20 Nov 2003 | INR | 10 | 11 | 10 | 10.3 | 10.3 | +0.18 (+1.78%) | 1,800 |
| 19 Nov 2003 | INR | 10 | 10.15 | 9.85 | 10.12 | 10.12 | +0.12 (+1.20%) | 1,800 |
| 18 Nov 2003 | INR | 11.94 | 11.94 | 10 | 10 | 10 | 0.0 (0.0%) | 2,700 |
| 17 Nov 2003 | INR | 9.56 | 10.25 | 9.56 | 10 | 10 | -0.49 (-4.67%) | 1,400 |
| 14 Nov 2003 | INR | 10.5 | 10.5 | 9.9 | 10.49 | 10.49 | -0.01 (-0.10%) | 1,200 |
| 13 Nov 2003 | INR | 11.1 | 11.1 | 10.5 | 10.5 | 10.5 | -0.25 (-2.33%) | 4,384 |
| 12 Nov 2003 | INR | 10.55 | 10.95 | 10.5 | 10.75 | 10.75 | -0.15 (-1.38%) | 10,300 |
| 11 Nov 2003 | INR | 11.85 | 11.98 | 10.9 | 10.9 | 10.9 | -0.47 (-4.13%) | 15,702 |
| 10 Nov 2003 | INR | 9.65 | 11.53 | 9.62 | 11.37 | 11.37 | +1.76 (+18.31%) | 15,847 |
| 7 Nov 2003 | INR | 9 | 9.9 | 9 | 9.61 | 9.61 | +0.46 (+5.03%) | 10,350 |
| 6 Nov 2003 | INR | 8.43 | 9.8 | 8.43 | 9.15 | 9.15 | +0.81 (+9.71%) | 31,610 |
| 5 Nov 2003 | INR | 8.34 | 8.35 | 8.07 | 8.34 | 8.34 | -0.16 (-1.88%) | 3,800 |
| 4 Nov 2003 | INR | 8.18 | 8.5 | 8.16 | 8.5 | 8.5 | +0.5 (+6.25%) | 4,200 |
