| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2003 | INR | 13.25 | 13.5 | 12.8 | 13.31 | 13.31 | +0.46 (+3.58%) | 49,472 |
| 15 Dec 2003 | INR | 13 | 13.35 | 12 | 12.85 | 12.85 | +0.99 (+8.35%) | 84,986 |
| 12 Dec 2003 | INR | 11.2 | 13 | 11.15 | 11.86 | 11.86 | +0.78 (+7.04%) | 98,888 |
| 11 Dec 2003 | INR | 10.95 | 11.5 | 10.95 | 11.08 | 11.08 | +0.26 (+2.40%) | 33,700 |
| 10 Dec 2003 | INR | 11.05 | 11.5 | 10.15 | 10.82 | 10.82 | +0.02 (+0.19%) | 40,201 |
| 9 Dec 2003 | INR | 10.97 | 11 | 10.5 | 10.8 | 10.8 | +0.31 (+2.96%) | 22,965 |
| 8 Dec 2003 | INR | 12.1 | 12.1 | 10.23 | 10.49 | 10.49 | +0.29 (+2.84%) | 15,800 |
| 5 Dec 2003 | INR | 10.1 | 10.7 | 9.6 | 10.2 | 10.2 | +0.26 (+2.62%) | 24,295 |
| 4 Dec 2003 | INR | 9.5 | 9.95 | 9.5 | 9.94 | 9.94 | +0.42 (+4.41%) | 12,590 |
| 3 Dec 2003 | INR | 9.22 | 9.8 | 9.22 | 9.52 | 9.52 | +0.12 (+1.28%) | 11,591 |
| 2 Dec 2003 | INR | 9.04 | 9.5 | 9.04 | 9.4 | 9.4 | +0.05 (+0.53%) | 4,410 |
| 1 Dec 2003 | INR | 9.2 | 9.74 | 9.2 | 9.35 | 9.35 | +0.2 (+2.19%) | 11,999 |
| 28 Nov 2003 | INR | 9.5 | 9.75 | 9 | 9.15 | 9.15 | -0.43 (-4.49%) | 13,600 |
| 27 Nov 2003 | INR | 9.23 | 9.75 | 9 | 9.58 | 9.58 | +0.42 (+4.59%) | 13,350 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 9.16 | 9.16 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 9.18 | 9.18 | 8.9 | 9.16 | 9.16 | +0.49 (+5.65%) | 3,600 |
| 24 Nov 2003 | INR | 8.56 | 8.98 | 8.56 | 8.67 | 8.67 | -0.03 (-0.34%) | 650 |
| 21 Nov 2003 | INR | 8.52 | 8.7 | 8.41 | 8.7 | 8.7 | -0.01 (-0.11%) | 8,298 |
| 20 Nov 2003 | INR | 8.99 | 9 | 8.67 | 8.71 | 8.71 | -0.26 (-2.90%) | 12,700 |
| 19 Nov 2003 | INR | 8.99 | 9 | 8.66 | 8.97 | 8.97 | +0.01 (+0.11%) | 3,500 |
| 18 Nov 2003 | INR | 8.6 | 9.3 | 8.6 | 8.96 | 8.96 | +0.08 (+0.90%) | 16,901 |
| 17 Nov 2003 | INR | 8.61 | 9.15 | 8.51 | 8.88 | 8.88 | +0.18 (+2.07%) | 8,500 |
| 14 Nov 2003 | INR | 8.71 | 8.79 | 8.65 | 8.7 | 8.7 | -0.06 (-0.68%) | 3,200 |
| 13 Nov 2003 | INR | 9.39 | 9.39 | 8.75 | 8.76 | 8.76 | +0.2 (+2.34%) | 5,682 |
| 12 Nov 2003 | INR | 9.3 | 10.8 | 8.5 | 8.56 | 8.56 | -0.44 (-4.89%) | 20,200 |
| 11 Nov 2003 | INR | 8.75 | 9.25 | 8.5 | 9 | 9 | +0.74 (+8.96%) | 9,100 |
| 10 Nov 2003 | INR | 8 | 8.7 | 8 | 8.26 | 8.26 | -0.07 (-0.84%) | 1,882 |
| 7 Nov 2003 | INR | 8.9 | 8.9 | 7.4 | 8.33 | 8.33 | +0.08 (+0.97%) | 4,400 |
| 6 Nov 2003 | INR | 7.5 | 8.25 | 7.5 | 8.25 | 8.25 | +0.6 (+7.84%) | 6,550 |
| 5 Nov 2003 | INR | 7.7 | 8 | 7.65 | 7.65 | 7.65 | +0.12 (+1.59%) | 5,500 |
