| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | INR | 21.5 | 21.6 | 20 | 21.6 | 21.6 | +1 (+4.85%) | 3,700 |
| 3 Dec 2003 | INR | 20.1 | 21 | 20.1 | 20.6 | 20.6 | +0.6 (+3%) | 12,100 |
| 2 Dec 2003 | INR | 20.5 | 20.5 | 19 | 20 | 20 | +0.45 (+2.30%) | 12,300 |
| 1 Dec 2003 | INR | 18.9 | 19.95 | 18.9 | 19.55 | 19.55 | +0.55 (+2.89%) | 20,500 |
| 28 Nov 2003 | INR | 19.58 | 19.58 | 18.05 | 19 | 19 | +0.35 (+1.88%) | 9,000 |
| 27 Nov 2003 | INR | 18.65 | 18.65 | 17.95 | 18.65 | 18.65 | +0.88 (+4.95%) | 12,600 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 17.77 | 17.77 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | +0.84 (+4.96%) | 8,500 |
| 24 Nov 2003 | INR | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | +0.8 (+4.96%) | 4,800 |
| 21 Nov 2003 | INR | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | +0.76 (+4.94%) | 4,800 |
| 20 Nov 2003 | INR | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | +0.73 (+4.99%) | 2,700 |
| 19 Nov 2003 | INR | 14.64 | 14.64 | 14 | 14.64 | 14.64 | +0.69 (+4.95%) | 5,900 |
| 18 Nov 2003 | INR | 13.95 | 13.95 | 13.65 | 13.95 | 13.95 | +0.66 (+4.97%) | 4,600 |
| 17 Nov 2003 | INR | 12.61 | 13.29 | 12.61 | 13.29 | 13.29 | +0.8 (+6.41%) | 6,700 |
| 14 Nov 2003 | INR | 13.79 | 13.79 | 12.49 | 12.49 | 12.49 | -0.65 (-4.95%) | 800 |
| 13 Nov 2003 | INR | 13.15 | 13.15 | 13.14 | 13.14 | 13.14 | +0.61 (+4.87%) | 3,600 |
| 12 Nov 2003 | INR | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | +0.59 (+4.94%) | 100 |
| 11 Nov 2003 | INR | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | +0.56 (+4.92%) | 600 |
| 10 Nov 2003 | INR | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | +0.54 (+4.98%) | 100 |
| 7 Nov 2003 | INR | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | +0.51 (+4.94%) | 2,900 |
| 6 Nov 2003 | INR | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | +0.49 (+4.98%) | 300 |
| 5 Nov 2003 | INR | 9.84 | 9.84 | 9 | 9.84 | 9.84 | +0.46 (+4.90%) | 800 |
| 4 Nov 2003 | INR | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | +0.44 (+4.92%) | 100 |
| 3 Nov 2003 | INR | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | +0.42 (+4.93%) | 500 |
| 31 Oct 2003 | INR | 8 | 8.52 | 8 | 8.52 | 8.52 | +0.4 (+4.93%) | 1,200 |
| 30 Oct 2003 | INR | 0 | 0 | 0 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
| 29 Oct 2003 | INR | 0 | 0 | 0 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
| 28 Oct 2003 | INR | 0 | 0 | 0 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
| 27 Oct 2003 | INR | 0 | 0 | 0 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
| 24 Oct 2003 | INR | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | +0.37 (+4.77%) | 100 |
