| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2003 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | +0.9 (+4.89%) | 4,550 |
| 9 Dec 2003 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | +0.85 (+4.84%) | 4,200 |
| 8 Dec 2003 | INR | 17 | 17.55 | 16.5 | 17.55 | 17.55 | +0.8 (+4.78%) | 6,500 |
| 5 Dec 2003 | INR | 16.3 | 17 | 16 | 16.75 | 16.75 | +0.25 (+1.52%) | 7,900 |
| 4 Dec 2003 | INR | 16.25 | 16.5 | 15.5 | 16.5 | 16.5 | +0.7 (+4.43%) | 5,450 |
| 3 Dec 2003 | INR | 14.6 | 15.8 | 14.3 | 15.8 | 15.8 | +0.75 (+4.98%) | 5,700 |
| 2 Dec 2003 | INR | 15.5 | 15.5 | 15.05 | 15.05 | 15.05 | -0.75 (-4.75%) | 7,550 |
| 1 Dec 2003 | INR | 15.5 | 16 | 15.1 | 15.8 | 15.8 | -0.05 (-0.32%) | 2,500 |
| 28 Nov 2003 | INR | 16.55 | 16.55 | 15.5 | 15.85 | 15.85 | +0.08 (+0.51%) | 5,280 |
| 27 Nov 2003 | INR | 15.7 | 16 | 15.68 | 15.77 | 15.77 | -0.73 (-4.42%) | 3,600 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 16.62 | 16.62 | 15.9 | 16.5 | 16.5 | -0.21 (-1.26%) | 5,550 |
| 24 Nov 2003 | INR | 17.49 | 17.49 | 16.62 | 16.71 | 16.71 | -0.78 (-4.46%) | 9,051 |
| 21 Nov 2003 | INR | 15.88 | 17.49 | 15.87 | 17.49 | 17.49 | +0.79 (+4.73%) | 4,770 |
| 20 Nov 2003 | INR | 16.1 | 17.2 | 15.95 | 16.7 | 16.7 | -0.08 (-0.48%) | 12,400 |
| 19 Nov 2003 | INR | 18.53 | 18.53 | 16.78 | 16.78 | 16.78 | -0.88 (-4.98%) | 3,900 |
| 18 Nov 2003 | INR | 19.42 | 19.42 | 17.66 | 17.66 | 17.66 | -0.84 (-4.54%) | 8,650 |
| 17 Nov 2003 | INR | 18.65 | 18.65 | 17.05 | 18.5 | 18.5 | +1.5 (+8.82%) | 8,675 |
| 14 Nov 2003 | INR | 17.1 | 17.53 | 16.85 | 17 | 17 | +0.3 (+1.80%) | 15,725 |
| 13 Nov 2003 | INR | 16.7 | 16.7 | 16.2 | 16.7 | 16.7 | +1.51 (+9.94%) | 25,050 |
| 12 Nov 2003 | INR | 15 | 15.76 | 14.75 | 15.19 | 15.19 | +0.86 (+6.00%) | 16,835 |
| 11 Nov 2003 | INR | 15.27 | 15.27 | 12.6 | 14.33 | 14.33 | +0.44 (+3.17%) | 24,942 |
| 10 Nov 2003 | INR | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | +1.26 (+9.98%) | 1,599 |
| 7 Nov 2003 | INR | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | +1.14 (+9.92%) | 4,500 |
| 6 Nov 2003 | INR | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | +1.04 (+9.95%) | 1,902 |
| 5 Nov 2003 | INR | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | +0.95 (+10%) | 1,600 |
| 4 Nov 2003 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | +0.86 (+9.95%) | 400 |
| 3 Nov 2003 | INR | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | +0.78 (+9.92%) | 500 |
| 31 Oct 2003 | INR | 6.96 | 7.86 | 6.96 | 7.86 | 7.86 | +0.71 (+9.93%) | 550 |
| 30 Oct 2003 | INR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.41 (-5.42%) | 100 |
