| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2003 | INR | 18.2 | 18.65 | 17.5 | 18.45 | 3.69 | +0.65 (+3.65%) | 35,054 |
| 11 Dec 2003 | INR | 17 | 17.85 | 17 | 17.8 | 3.56 | +0.8 (+4.71%) | 14,725 |
| 10 Dec 2003 | INR | 16.8 | 17.25 | 16.5 | 17 | 3.4 | -0.3 (-1.73%) | 24,097 |
| 9 Dec 2003 | INR | 16.5 | 17.3 | 16.5 | 17.3 | 3.46 | +0.8 (+4.85%) | 30,913 |
| 8 Dec 2003 | INR | 16 | 17 | 16 | 16.5 | 3.3 | +0.3 (+1.85%) | 42,206 |
| 5 Dec 2003 | INR | 16.8 | 17.15 | 16.15 | 16.2 | 3.24 | -0.15 (-0.92%) | 28,955 |
| 4 Dec 2003 | INR | 16 | 17.1 | 15.75 | 16.35 | 3.27 | -0.2 (-1.21%) | 27,214 |
| 3 Dec 2003 | INR | 17 | 17.9 | 16.55 | 16.55 | 3.31 | -0.85 (-4.89%) | 15,469 |
| 2 Dec 2003 | INR | 19.05 | 19.05 | 17.25 | 17.4 | 3.48 | -0.75 (-4.13%) | 22,517 |
| 1 Dec 2003 | INR | 18.25 | 18.55 | 18.15 | 18.15 | 3.63 | -0.92 (-4.82%) | 12,453 |
| 28 Nov 2003 | INR | 19.3 | 19.9 | 18.7 | 19.07 | 3.814 | -1.26 (-6.20%) | 17,529 |
| 27 Nov 2003 | INR | 22.5 | 22.5 | 20.05 | 20.33 | 4.066 | -1.03 (-4.82%) | 40,450 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 21.36 | 4.272 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 20.3 | 21.36 | 20 | 21.36 | 4.272 | +1.94 (+9.99%) | 96,500 |
| 24 Nov 2003 | INR | 18.6 | 19.42 | 18 | 19.42 | 3.884 | +1.76 (+9.97%) | 131,449 |
| 21 Nov 2003 | INR | 19.2 | 19.99 | 16.43 | 17.66 | 3.532 | -0.59 (-3.23%) | 267,866 |
| 20 Nov 2003 | INR | 16.7 | 18.43 | 15.5 | 18.25 | 3.65 | +1.49 (+8.89%) | 214,729 |
| 19 Nov 2003 | INR | 16.7 | 16.9 | 14.55 | 16.76 | 3.352 | +0.92 (+5.81%) | 65,119 |
| 18 Nov 2003 | INR | 15.5 | 16.7 | 15.5 | 15.84 | 3.168 | +0.65 (+4.28%) | 86,783 |
| 17 Nov 2003 | INR | 14.25 | 15.19 | 14.25 | 15.19 | 3.038 | +2.57 (+20.36%) | 27,464 |
| 14 Nov 2003 | INR | 10.41 | 12.62 | 10.41 | 12.62 | 2.524 | +1.14 (+9.93%) | 33,795 |
| 13 Nov 2003 | INR | 10.61 | 11.89 | 10.61 | 11.48 | 2.296 | +0.67 (+6.20%) | 13,405 |
| 12 Nov 2003 | INR | 10 | 11.32 | 10 | 10.81 | 2.162 | +0.51 (+4.95%) | 7,404 |
| 11 Nov 2003 | INR | 10.1 | 10.78 | 10 | 10.3 | 2.06 | +0.5 (+5.10%) | 1,696 |
| 10 Nov 2003 | INR | 9.65 | 10.8 | 9.65 | 9.8 | 1.96 | -0.65 (-6.22%) | 1,007 |
| 7 Nov 2003 | INR | 9.5 | 10.45 | 9.5 | 10.45 | 2.09 | +0.5 (+5.03%) | 3,164 |
| 6 Nov 2003 | INR | 9.05 | 9.95 | 9.05 | 9.95 | 1.99 | +0.7 (+7.57%) | 700 |
| 5 Nov 2003 | INR | 10.05 | 10.7 | 9.25 | 9.25 | 1.85 | -0.5 (-5.13%) | 4,537 |
| 4 Nov 2003 | INR | 9.5 | 10 | 9.5 | 9.75 | 1.95 | +0.65 (+7.14%) | 1,609 |
| 3 Nov 2003 | INR | 8.16 | 9.1 | 8.16 | 9.1 | 1.82 | +0.3 (+3.41%) | 3,011 |
