| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2003 | INR | 5.5 | 5.5 | 4.4 | 4.4 | 4.4 | -0.19 (-4.14%) | 2,204 |
| 27 Nov 2003 | INR | 4.25 | 4.75 | 4.25 | 4.59 | 4.59 | +0.24 (+5.52%) | 1,100 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 3.72 | 4.38 | 3.72 | 4.35 | 4.35 | +0.69 (+18.85%) | 1,736 |
| 24 Nov 2003 | INR | 3.7 | 3.7 | 3.66 | 3.66 | 3.66 | -0.15 (-3.94%) | 1,000 |
| 21 Nov 2003 | INR | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | +0.05 (+1.33%) | 100 |
| 20 Nov 2003 | INR | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.3 (-7.39%) | 100 |
| 19 Nov 2003 | INR | 4.11 | 4.11 | 4 | 4.06 | 4.06 | -0.54 (-11.74%) | 1,000 |
| 18 Nov 2003 | INR | 4.26 | 4.6 | 4.1 | 4.6 | 4.6 | +0.55 (+13.58%) | 3,500 |
| 17 Nov 2003 | INR | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | +0.01 (+0.25%) | 1,800 |
| 14 Nov 2003 | INR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.36 (-8.18%) | 500 |
| 13 Nov 2003 | INR | 4.45 | 4.55 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 2,200 |
| 12 Nov 2003 | INR | 4.26 | 5.05 | 4.26 | 4.45 | 4.45 | +0.24 (+5.70%) | 5,600 |
| 11 Nov 2003 | INR | 4.25 | 4.25 | 4.15 | 4.21 | 4.21 | +0.15 (+3.69%) | 1,600 |
| 10 Nov 2003 | INR | 4.15 | 4.3 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 2,048 |
| 7 Nov 2003 | INR | 4.45 | 4.45 | 3.86 | 4.1 | 4.1 | +0.39 (+10.51%) | 1,600 |
| 6 Nov 2003 | INR | 3.65 | 3.71 | 3.65 | 3.71 | 3.71 | -0.59 (-13.72%) | 200 |
| 5 Nov 2003 | INR | 4 | 4.38 | 3.73 | 4.3 | 4.3 | +0.6 (+16.22%) | 1,004 |
| 4 Nov 2003 | INR | 3.01 | 4 | 3.01 | 3.7 | 3.7 | +0.2 (+5.71%) | 705 |
| 3 Nov 2003 | INR | 3.99 | 4 | 3.5 | 3.5 | 3.5 | -0.47 (-11.84%) | 1,300 |
| 31 Oct 2003 | INR | 3.3 | 4 | 3.3 | 3.97 | 3.97 | +0.37 (+10.28%) | 1,310 |
| 30 Oct 2003 | INR | 4 | 4.05 | 3.6 | 3.6 | 3.6 | -0.4 (-10%) | 1,900 |
| 29 Oct 2003 | INR | 4 | 4 | 4 | 4 | 4 | -0.3 (-6.98%) | 100 |
| 28 Oct 2003 | INR | 0 | 0 | 0 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
| 27 Oct 2003 | INR | 2.9 | 4.3 | 2.9 | 4.3 | 4.3 | +0.7 (+19.44%) | 890 |
| 24 Oct 2003 | INR | 4 | 4 | 3.6 | 3.6 | 3.6 | -0.58 (-13.88%) | 300 |
| 23 Oct 2003 | INR | 0 | 0 | 0 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
| 22 Oct 2003 | INR | 3.51 | 4.21 | 3.51 | 4.18 | 4.18 | +0.67 (+19.09%) | 1,954 |
| 21 Oct 2003 | INR | 4.95 | 4.95 | 3.51 | 3.51 | 3.51 | -0.64 (-15.42%) | 1,439 |
| 20 Oct 2003 | INR | 3.5 | 4.15 | 3.5 | 4.15 | 4.15 | +0.2 (+5.06%) | 600 |
