| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | INR | 6 | 6 | 5.65 | 5.65 | 5.65 | -0.3 (-5.04%) | 9,950 |
| 30 Dec 2003 | INR | 6.5 | 6.5 | 5.95 | 5.95 | 5.95 | -0.17 (-2.78%) | 27,753 |
| 29 Dec 2003 | INR | 6.4 | 6.45 | 6.05 | 6.12 | 6.12 | +0.15 (+2.51%) | 41,891 |
| 26 Dec 2003 | INR | 5.75 | 6.19 | 5.75 | 5.97 | 5.97 | +0.25 (+4.37%) | 28,600 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 5.72 | 5.72 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 5.31 | 5.75 | 5.2 | 5.72 | 5.72 | +0.22 (+4%) | 17,675 |
| 23 Dec 2003 | INR | 6 | 6.5 | 5.5 | 5.5 | 5.5 | -0.89 (-13.93%) | 41,200 |
| 22 Dec 2003 | INR | 6.95 | 6.95 | 6.25 | 6.39 | 6.39 | -0.03 (-0.47%) | 15,145 |
| 19 Dec 2003 | INR | 6.8 | 6.9 | 6.25 | 6.42 | 6.42 | +0.25 (+4.05%) | 49,586 |
| 18 Dec 2003 | INR | 7.24 | 7.4 | 6.01 | 6.17 | 6.17 | -0.04 (-0.64%) | 92,228 |
| 17 Dec 2003 | INR | 5.25 | 6.21 | 5.25 | 6.21 | 6.21 | +1.03 (+19.88%) | 111,528 |
| 16 Dec 2003 | INR | 4.5 | 5.18 | 4.2 | 5.18 | 5.18 | +0.86 (+19.91%) | 103,927 |
| 15 Dec 2003 | INR | 4.2 | 4.49 | 4 | 4.32 | 4.32 | +0.13 (+3.10%) | 37,900 |
| 12 Dec 2003 | INR | 3.95 | 4.2 | 3.75 | 4.19 | 4.19 | +0.19 (+4.75%) | 17,998 |
| 11 Dec 2003 | INR | 4.5 | 4.5 | 3.76 | 4 | 4 | -0.2 (-4.76%) | 13,560 |
| 10 Dec 2003 | INR | 4.68 | 4.68 | 3.75 | 4.2 | 4.2 | +0.2 (+5%) | 21,500 |
| 9 Dec 2003 | INR | 4.02 | 4.2 | 3.8 | 4 | 4 | +0.1 (+2.56%) | 13,600 |
| 8 Dec 2003 | INR | 4.5 | 4.5 | 3.9 | 3.9 | 3.9 | -0.39 (-9.09%) | 5,010 |
| 5 Dec 2003 | INR | 4.85 | 4.9 | 4.05 | 4.29 | 4.29 | -0.15 (-3.38%) | 24,950 |
| 4 Dec 2003 | INR | 4 | 4.9 | 4 | 4.44 | 4.44 | +0.29 (+6.99%) | 47,901 |
| 3 Dec 2003 | INR | 3.5 | 4.18 | 3.4 | 4.15 | 4.15 | +0.66 (+18.91%) | 66,362 |
| 2 Dec 2003 | INR | 3 | 3.64 | 3 | 3.49 | 3.49 | +0.32 (+10.09%) | 41,711 |
| 1 Dec 2003 | INR | 3.02 | 3.19 | 3.02 | 3.17 | 3.17 | +0.17 (+5.67%) | 10,200 |
| 28 Nov 2003 | INR | 3 | 3.01 | 2.88 | 3 | 3 | +0.15 (+5.26%) | 15,400 |
| 27 Nov 2003 | INR | 2.81 | 3.15 | 2.8 | 2.85 | 2.85 | -0.15 (-5%) | 7,206 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 3.75 | 3.75 | 2.81 | 3 | 3 | -0.15 (-4.76%) | 2,769 |
| 24 Nov 2003 | INR | 3.2 | 3.2 | 3.15 | 3.15 | 3.15 | +0.16 (+5.35%) | 5,400 |
| 21 Nov 2003 | INR | 3.3 | 3.3 | 2.9 | 2.99 | 2.99 | -0.01 (-0.33%) | 3,502 |
| 20 Nov 2003 | INR | 3.2 | 3.26 | 2.77 | 3 | 3 | +0.28 (+10.29%) | 16,200 |
