| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2003 | INR | 24 | 24 | 23.3 | 23.55 | 23.55 | -0.45 (-1.88%) | 3,500 |
| 2 Dec 2003 | INR | 24.5 | 24.5 | 23.3 | 24 | 24 | 0.0 (0.0%) | 3,400 |
| 1 Dec 2003 | INR | 24.55 | 25 | 24 | 24 | 24 | +0.05 (+0.21%) | 5,601 |
| 28 Nov 2003 | INR | 24.5 | 25.2 | 23.6 | 23.95 | 23.95 | -0.75 (-3.04%) | 23,150 |
| 27 Nov 2003 | INR | 24.45 | 24.75 | 24.15 | 24.7 | 24.7 | +1.2 (+5.11%) | 12,560 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 24.25 | 24.75 | 23.35 | 23.5 | 23.5 | -0.3 (-1.26%) | 14,950 |
| 24 Nov 2003 | INR | 24.75 | 24.75 | 23.5 | 23.8 | 23.8 | +0.05 (+0.21%) | 26,850 |
| 21 Nov 2003 | INR | 23.7 | 24.35 | 23.65 | 23.75 | 23.75 | +0.15 (+0.64%) | 4,790 |
| 20 Nov 2003 | INR | 23.4 | 24.25 | 23.4 | 23.6 | 23.6 | -1.4 (-5.60%) | 28,560 |
| 19 Nov 2003 | INR | 25 | 25 | 24.25 | 25 | 25 | 0.0 (0.0%) | 3,500 |
| 18 Nov 2003 | INR | 26.3 | 26.5 | 24.65 | 25 | 25 | -1 (-3.85%) | 13,625 |
| 17 Nov 2003 | INR | 24.5 | 26.6 | 24.5 | 26 | 26 | +1.7 (+7.00%) | 7,549 |
| 14 Nov 2003 | INR | 23.75 | 25.5 | 23 | 24.3 | 24.3 | -0.5 (-2.02%) | 12,362 |
| 13 Nov 2003 | INR | 29.45 | 29.45 | 23.55 | 24.8 | 24.8 | -3.9 (-13.59%) | 13,803 |
| 12 Nov 2003 | INR | 28 | 29.2 | 25.5 | 28.7 | 28.7 | +4.35 (+17.86%) | 60,422 |
| 11 Nov 2003 | INR | 18 | 25 | 18 | 24.35 | 24.35 | +2.75 (+12.73%) | 12,979 |
| 10 Nov 2003 | INR | 20.15 | 21.6 | 20 | 21.6 | 21.6 | +1.85 (+9.37%) | 1,000 |
| 7 Nov 2003 | INR | 21 | 21.5 | 19 | 19.75 | 19.75 | +0.55 (+2.86%) | 2,430 |
| 6 Nov 2003 | INR | 20 | 20.5 | 19.05 | 19.2 | 19.2 | -0.9 (-4.48%) | 1,250 |
| 5 Nov 2003 | INR | 20 | 20.1 | 20 | 20.1 | 20.1 | -0.15 (-0.74%) | 125 |
| 4 Nov 2003 | INR | 20.25 | 20.5 | 20.05 | 20.25 | 20.25 | 0.0 (0.0%) | 1,750 |
| 3 Nov 2003 | INR | 20.7 | 22.5 | 19.6 | 20.25 | 20.25 | -0.55 (-2.64%) | 3,961 |
| 31 Oct 2003 | INR | 20.3 | 21.2 | 20.3 | 20.8 | 20.8 | -0.3 (-1.42%) | 5,215 |
| 30 Oct 2003 | INR | 20.5 | 22.6 | 20.5 | 21.1 | 21.1 | +0.1 (+0.48%) | 950 |
| 29 Oct 2003 | INR | 21 | 21.8 | 21 | 21 | 21 | -0.8 (-3.67%) | 990 |
| 28 Oct 2003 | INR | 22 | 22.9 | 21.15 | 21.8 | 21.8 | -1.2 (-5.22%) | 900 |
| 27 Oct 2003 | INR | 23 | 23 | 23 | 23 | 23 | +0.1 (+0.44%) | 2,000 |
| 24 Oct 2003 | INR | 22.25 | 23.25 | 22.25 | 22.9 | 22.9 | +0.65 (+2.92%) | 17,819 |
| 23 Oct 2003 | INR | 21.25 | 22.25 | 21.1 | 22.25 | 22.25 | +0.25 (+1.14%) | 1,031 |
