| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2003 | INR | 14.75 | 14.75 | 13.5 | 14.29 | 14.29 | +0.06 (+0.42%) | 25,211 |
| 11 Dec 2003 | INR | 12.75 | 14.6 | 12.75 | 14.23 | 14.23 | +1.97 (+16.07%) | 56,544 |
| 10 Dec 2003 | INR | 11 | 12.82 | 11 | 12.26 | 12.26 | +1.57 (+14.69%) | 55,230 |
| 9 Dec 2003 | INR | 10.75 | 11.65 | 10.05 | 10.69 | 10.69 | +0.29 (+2.79%) | 12,410 |
| 8 Dec 2003 | INR | 9.1 | 10.75 | 9.1 | 10.4 | 10.4 | -0.35 (-3.26%) | 9,000 |
| 5 Dec 2003 | INR | 11.35 | 11.4 | 10.25 | 10.75 | 10.75 | -0.43 (-3.85%) | 8,350 |
| 4 Dec 2003 | INR | 10.6 | 11.35 | 10.1 | 11.18 | 11.18 | +0.28 (+2.57%) | 11,566 |
| 3 Dec 2003 | INR | 10.65 | 11.2 | 10.5 | 10.9 | 10.9 | -0.1 (-0.91%) | 13,706 |
| 2 Dec 2003 | INR | 11.2 | 11.6 | 10.6 | 11 | 11 | -0.97 (-8.10%) | 19,707 |
| 1 Dec 2003 | INR | 11 | 12.5 | 11 | 11.97 | 11.97 | +0.77 (+6.87%) | 40,057 |
| 28 Nov 2003 | INR | 10.98 | 11.5 | 10.25 | 11.2 | 11.2 | +0.87 (+8.42%) | 29,354 |
| 27 Nov 2003 | INR | 9.65 | 10.65 | 9.31 | 10.33 | 10.33 | +1.27 (+14.02%) | 38,340 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 9.06 | 9.06 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 8 | 9.15 | 8 | 9.06 | 9.06 | +0.64 (+7.60%) | 11,115 |
| 24 Nov 2003 | INR | 8.25 | 8.8 | 8.21 | 8.42 | 8.42 | -0.18 (-2.09%) | 2,750 |
| 21 Nov 2003 | INR | 8.01 | 8.6 | 8.01 | 8.6 | 8.6 | +0.14 (+1.65%) | 2,948 |
| 20 Nov 2003 | INR | 8.9 | 8.95 | 8.31 | 8.46 | 8.46 | +0.06 (+0.71%) | 7,250 |
| 19 Nov 2003 | INR | 8 | 8.5 | 8 | 8.4 | 8.4 | +0.1 (+1.20%) | 2,750 |
| 18 Nov 2003 | INR | 8.95 | 9 | 8.05 | 8.3 | 8.3 | -0.7 (-7.78%) | 11,851 |
| 17 Nov 2003 | INR | 9 | 9.4 | 8.8 | 9 | 9 | +0.24 (+2.74%) | 7,118 |
| 14 Nov 2003 | INR | 9.2 | 9.25 | 8.25 | 8.76 | 8.76 | -0.34 (-3.74%) | 11,310 |
| 13 Nov 2003 | INR | 9.5 | 9.72 | 8.68 | 9.1 | 9.1 | +0.05 (+0.55%) | 23,029 |
| 12 Nov 2003 | INR | 8.75 | 9.9 | 8.5 | 9.05 | 9.05 | +0.39 (+4.50%) | 21,324 |
| 11 Nov 2003 | INR | 7.75 | 8.83 | 7.08 | 8.66 | 8.66 | +1.06 (+13.95%) | 12,206 |
| 10 Nov 2003 | INR | 7.9 | 7.9 | 7.2 | 7.6 | 7.6 | +0.4 (+5.56%) | 3,550 |
| 7 Nov 2003 | INR | 7 | 7.2 | 6.75 | 7.2 | 7.2 | +0.54 (+8.11%) | 6,751 |
| 6 Nov 2003 | INR | 6.6 | 6.95 | 6.58 | 6.66 | 6.66 | -0.04 (-0.60%) | 1,000 |
| 5 Nov 2003 | INR | 6.31 | 6.8 | 6.3 | 6.7 | 6.7 | -0.2 (-2.90%) | 2,053 |
| 4 Nov 2003 | INR | 7 | 7.01 | 6.22 | 6.9 | 6.9 | -0.1 (-1.43%) | 2,863 |
| 3 Nov 2003 | INR | 6.5 | 7 | 6.5 | 7 | 7 | +0.75 (+12%) | 2,215 |
