| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | INR | 26.5 | 26.5 | 22.15 | 23.4 | 23.4 | -0.85 (-3.51%) | 2,129 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 24.25 | 24.25 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 25 | 25 | 22.6 | 24.25 | 24.25 | -0.75 (-3%) | 2,857 |
| 23 Dec 2003 | INR | 27 | 27 | 24 | 25 | 25 | +0.2 (+0.81%) | 2,206 |
| 22 Dec 2003 | INR | 27 | 27 | 24 | 24.8 | 24.8 | +0.25 (+1.02%) | 3,632 |
| 19 Dec 2003 | INR | 23.5 | 28 | 23.5 | 24.55 | 24.55 | -1.55 (-5.94%) | 3,549 |
| 18 Dec 2003 | INR | 25 | 27 | 23.65 | 26.1 | 26.1 | +1.1 (+4.40%) | 4,026 |
| 17 Dec 2003 | INR | 27.5 | 27.5 | 24.9 | 25 | 25 | -0.1 (-0.40%) | 4,271 |
| 16 Dec 2003 | INR | 25.4 | 26.05 | 24 | 25.1 | 25.1 | +1.4 (+5.91%) | 7,161 |
| 15 Dec 2003 | INR | 22 | 24.2 | 22 | 23.7 | 23.7 | +1.7 (+7.73%) | 6,872 |
| 12 Dec 2003 | INR | 22.6 | 22.6 | 21 | 22 | 22 | 0.0 (0.0%) | 2,412 |
| 11 Dec 2003 | INR | 22 | 22.75 | 20.5 | 22 | 22 | -0.25 (-1.12%) | 4,720 |
| 10 Dec 2003 | INR | 23 | 24.3 | 22 | 22.25 | 22.25 | -0.75 (-3.26%) | 2,263 |
| 9 Dec 2003 | INR | 23.7 | 23.7 | 21.5 | 23 | 23 | +0.8 (+3.60%) | 5,382 |
| 8 Dec 2003 | INR | 22.9 | 22.9 | 21.1 | 22.2 | 22.2 | +0.6 (+2.78%) | 806 |
| 5 Dec 2003 | INR | 22 | 22.5 | 20.8 | 21.6 | 21.6 | +0.9 (+4.35%) | 5,824 |
| 4 Dec 2003 | INR | 22.1 | 22.1 | 19.5 | 20.7 | 20.7 | +0.5 (+2.48%) | 5,455 |
| 3 Dec 2003 | INR | 20.45 | 20.9 | 18.5 | 20.2 | 20.2 | +1.15 (+6.04%) | 4,965 |
| 2 Dec 2003 | INR | 21.75 | 21.75 | 18.05 | 19.05 | 19.05 | -0.85 (-4.27%) | 3,945 |
| 1 Dec 2003 | INR | 20.45 | 20.45 | 19.15 | 19.9 | 19.9 | +1.29 (+6.93%) | 3,520 |
| 28 Nov 2003 | INR | 22.1 | 22.1 | 18.6 | 18.61 | 18.61 | -1.57 (-7.78%) | 6,874 |
| 27 Nov 2003 | INR | 20.8 | 20.8 | 18.5 | 20.18 | 20.18 | +1.19 (+6.27%) | 9,274 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 18.99 | 18.99 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 19.06 | 19.06 | 18 | 18.99 | 18.99 | +1.66 (+9.58%) | 9,432 |
| 24 Nov 2003 | INR | 17.25 | 17.43 | 14.27 | 17.33 | 17.33 | +1.48 (+9.34%) | 11,471 |
| 21 Nov 2003 | INR | 15.8 | 15.9 | 15.11 | 15.85 | 15.85 | +1.39 (+9.61%) | 6,538 |
| 20 Nov 2003 | INR | 13 | 14.46 | 13 | 14.46 | 14.46 | +1.31 (+9.96%) | 4,970 |
| 19 Nov 2003 | INR | 12 | 13.47 | 12 | 13.15 | 13.15 | +0.9 (+7.35%) | 4,453 |
| 18 Nov 2003 | INR | 11.06 | 12.25 | 11.06 | 12.25 | 12.25 | +1.11 (+9.96%) | 2,405 |
| 17 Nov 2003 | INR | 11.5 | 11.5 | 10.5 | 11.14 | 11.14 | +0.16 (+1.46%) | 3,903 |
