| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 6.5 | 6.5 | 4.5 | 5.44 | 5.44 | -0.12 (-2.16%) | 25,700 |
| 17 Dec 2003 | INR | 6.5 | 6.5 | 5.5 | 5.56 | 5.56 | -0.24 (-4.14%) | 7,449 |
| 16 Dec 2003 | INR | 6.55 | 6.55 | 5.56 | 5.8 | 5.8 | -0.59 (-9.23%) | 9,257 |
| 15 Dec 2003 | INR | 6.2 | 6.7 | 5.68 | 6.39 | 6.39 | +0.69 (+12.11%) | 14,875 |
| 12 Dec 2003 | INR | 6.5 | 7 | 5.51 | 5.7 | 5.7 | -0.23 (-3.88%) | 12,067 |
| 11 Dec 2003 | INR | 6 | 6.4 | 5.7 | 5.93 | 5.93 | +0.54 (+10.02%) | 44,677 |
| 10 Dec 2003 | INR | 5.3 | 5.95 | 5.06 | 5.39 | 5.39 | +0.13 (+2.47%) | 23,800 |
| 9 Dec 2003 | INR | 4.75 | 5.35 | 4.53 | 5.26 | 5.26 | +0.51 (+10.74%) | 42,740 |
| 8 Dec 2003 | INR | 4.45 | 5.29 | 4.45 | 4.75 | 4.75 | +0.27 (+6.03%) | 1,330 |
| 5 Dec 2003 | INR | 3.75 | 4.48 | 3.7 | 4.48 | 4.48 | +0.3 (+7.18%) | 3,115 |
| 4 Dec 2003 | INR | 4 | 4.18 | 4 | 4.18 | 4.18 | -0.21 (-4.78%) | 400 |
| 3 Dec 2003 | INR | 4.4 | 4.4 | 4.1 | 4.39 | 4.39 | +0.24 (+5.78%) | 2,895 |
| 2 Dec 2003 | INR | 3.75 | 4.15 | 3.75 | 4.15 | 4.15 | +0.2 (+5.06%) | 2,200 |
| 1 Dec 2003 | INR | 3.5 | 3.95 | 3.5 | 3.95 | 3.95 | +0.05 (+1.28%) | 719 |
| 28 Nov 2003 | INR | 3.36 | 3.9 | 3.35 | 3.9 | 3.9 | +0.6 (+18.18%) | 1,850 |
| 27 Nov 2003 | INR | 3.26 | 3.3 | 3.26 | 3.3 | 3.3 | -0.16 (-4.62%) | 250 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 3.35 | 3.46 | 3.35 | 3.46 | 3.46 | +0.15 (+4.53%) | 550 |
| 24 Nov 2003 | INR | 0 | 0 | 0 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | INR | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.57 (-14.69%) | 200 |
| 20 Nov 2003 | INR | 3.62 | 3.88 | 3.61 | 3.88 | 3.88 | +0.18 (+4.86%) | 300 |
| 19 Nov 2003 | INR | 3.5 | 3.7 | 3.31 | 3.7 | 3.7 | +0.2 (+5.71%) | 3,450 |
| 18 Nov 2003 | INR | 4 | 4.03 | 3.26 | 3.5 | 3.5 | +0.14 (+4.17%) | 2,450 |
| 17 Nov 2003 | INR | 3.5 | 3.75 | 3.25 | 3.36 | 3.36 | -0.24 (-6.67%) | 5,458 |
| 14 Nov 2003 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 750 |
| 13 Nov 2003 | INR | 3.5 | 3.65 | 3.5 | 3.65 | 3.65 | +0.4 (+12.31%) | 600 |
| 12 Nov 2003 | INR | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | +0.05 (+1.56%) | 900 |
| 11 Nov 2003 | INR | 3.21 | 3.21 | 3.2 | 3.2 | 3.2 | -0.16 (-4.76%) | 100 |
| 10 Nov 2003 | INR | 0 | 0 | 0 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
| 7 Nov 2003 | INR | 3.35 | 3.5 | 3.35 | 3.36 | 3.36 | +0.01 (+0.30%) | 3,210 |
