| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 4.61 | 5.39 | 4.61 | 5.2 | 5.2 | +0.24 (+4.84%) | 4,700 |
| 17 Dec 2003 | INR | 4.6 | 5.1 | 4.6 | 4.96 | 4.96 | -0.14 (-2.75%) | 9,600 |
| 16 Dec 2003 | INR | 4.5 | 5.44 | 4.5 | 5.1 | 5.1 | +0.1 (+2%) | 1,604 |
| 15 Dec 2003 | INR | 6 | 6.1 | 5 | 5 | 5 | -0.8 (-13.79%) | 4,060 |
| 12 Dec 2003 | INR | 4.86 | 5.8 | 4.86 | 5.8 | 5.8 | +0.46 (+8.61%) | 7,400 |
| 11 Dec 2003 | INR | 5 | 5.35 | 5 | 5.34 | 5.34 | +0.07 (+1.33%) | 9,051 |
| 10 Dec 2003 | INR | 5.65 | 6.1 | 5.11 | 5.27 | 5.27 | -0.26 (-4.70%) | 14,601 |
| 9 Dec 2003 | INR | 6 | 6 | 5.1 | 5.53 | 5.53 | +0.53 (+10.60%) | 20,301 |
| 8 Dec 2003 | INR | 5 | 5 | 4.7 | 5 | 5 | 0.0 (0.0%) | 15,222 |
| 5 Dec 2003 | INR | 4.76 | 5 | 4.44 | 5 | 5 | +0.35 (+7.53%) | 3,250 |
| 4 Dec 2003 | INR | 4.9 | 5 | 4.6 | 4.65 | 4.65 | -0.35 (-7%) | 7,300 |
| 3 Dec 2003 | INR | 4.36 | 5 | 4.35 | 5 | 5 | -0.15 (-2.91%) | 600 |
| 2 Dec 2003 | INR | 4.75 | 5.67 | 4.75 | 5.15 | 5.15 | -0.12 (-2.28%) | 2,150 |
| 1 Dec 2003 | INR | 5.4 | 5.4 | 4.5 | 5.27 | 5.27 | +0.77 (+17.11%) | 6,600 |
| 28 Nov 2003 | INR | 3.4 | 4.98 | 3.4 | 4.5 | 4.5 | +0.35 (+8.43%) | 4,697 |
| 27 Nov 2003 | INR | 5 | 5 | 4.15 | 4.15 | 4.15 | -0.99 (-19.26%) | 9,054 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 5.14 | 5.14 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 4.61 | 5.2 | 4.24 | 5.14 | 5.14 | +0.04 (+0.78%) | 4,402 |
| 24 Nov 2003 | INR | 5.75 | 5.75 | 5.09 | 5.1 | 5.1 | -0.29 (-5.38%) | 2,100 |
| 21 Nov 2003 | INR | 4.25 | 5.49 | 4.25 | 5.39 | 5.39 | +0.14 (+2.67%) | 1,350 |
| 20 Nov 2003 | INR | 5.8 | 5.8 | 5.2 | 5.25 | 5.25 | -0.35 (-6.25%) | 5,690 |
| 19 Nov 2003 | INR | 5.6 | 5.97 | 5.2 | 5.6 | 5.6 | -0.7 (-11.11%) | 5,941 |
| 18 Nov 2003 | INR | 6.38 | 6.38 | 5.5 | 6.3 | 6.3 | +0.98 (+18.42%) | 35,140 |
| 17 Nov 2003 | INR | 5.3 | 5.32 | 5 | 5.32 | 5.32 | +1.62 (+43.78%) | 14,269 |
| 14 Nov 2003 | INR | 3.61 | 3.7 | 3.61 | 3.7 | 3.7 | -0.15 (-3.90%) | 550 |
| 13 Nov 2003 | INR | 3.51 | 3.95 | 3.51 | 3.85 | 3.85 | +0.1 (+2.67%) | 1,099 |
| 12 Nov 2003 | INR | 3.5 | 3.8 | 3.5 | 3.75 | 3.75 | +0.25 (+7.14%) | 2,250 |
| 11 Nov 2003 | INR | 3.6 | 4 | 3.18 | 3.5 | 3.5 | +0.1 (+2.94%) | 902 |
| 10 Nov 2003 | INR | 3.08 | 3.5 | 3.05 | 3.4 | 3.4 | -0.22 (-6.08%) | 3,077 |
| 7 Nov 2003 | INR | 2.81 | 3.62 | 2.81 | 3.62 | 3.62 | +0.6 (+19.87%) | 1,800 |
