| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2004 | INR | 7.9 | 7.9 | 7.1 | 7.4 | 7.4 | -0.1 (-1.33%) | 1,701 |
| 31 Dec 2003 | INR | 7.05 | 9 | 7.05 | 7.5 | 7.5 | -0.6 (-7.41%) | 6,400 |
| 30 Dec 2003 | INR | 10 | 10 | 8 | 8.1 | 8.1 | -1.3 (-13.83%) | 4,600 |
| 29 Dec 2003 | INR | 9.55 | 9.64 | 9 | 9.4 | 9.4 | +1.36 (+16.92%) | 13,500 |
| 26 Dec 2003 | INR | 7.1 | 8.04 | 6.95 | 8.04 | 8.04 | +1.34 (+20.00%) | 7,810 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 7 | 7 | 5.66 | 6.7 | 6.7 | -0.3 (-4.29%) | 4,700 |
| 23 Dec 2003 | INR | 6.5 | 7 | 6.5 | 7 | 7 | +0.3 (+4.48%) | 4,300 |
| 22 Dec 2003 | INR | 5.55 | 6.7 | 5.55 | 6.7 | 6.7 | +1.03 (+18.17%) | 3,900 |
| 19 Dec 2003 | INR | 4.65 | 6.3 | 4.65 | 5.67 | 5.67 | -0.14 (-2.41%) | 3,000 |
| 18 Dec 2003 | INR | 7 | 7 | 5.81 | 5.81 | 5.81 | -0.19 (-3.17%) | 1,000 |
| 17 Dec 2003 | INR | 6.6 | 6.6 | 6 | 6 | 6 | -0.6 (-9.09%) | 5,585 |
| 16 Dec 2003 | INR | 6.1 | 6.8 | 6.1 | 6.6 | 6.6 | -0.05 (-0.75%) | 2,604 |
| 15 Dec 2003 | INR | 6.6 | 6.65 | 5.05 | 6.65 | 6.65 | +0.65 (+10.83%) | 3,600 |
| 12 Dec 2003 | INR | 5.75 | 6.75 | 5.75 | 6 | 6 | +0.1 (+1.69%) | 2,904 |
| 11 Dec 2003 | INR | 5.5 | 5.9 | 5 | 5.9 | 5.9 | +0.83 (+16.37%) | 11,324 |
| 10 Dec 2003 | INR | 5.5 | 5.5 | 5.07 | 5.07 | 5.07 | -0.18 (-3.43%) | 1,500 |
| 9 Dec 2003 | INR | 5.6 | 5.65 | 5.25 | 5.25 | 5.25 | +0.5 (+10.53%) | 2,500 |
| 8 Dec 2003 | INR | 4.75 | 5.15 | 4.75 | 4.75 | 4.75 | -0.42 (-8.12%) | 4,400 |
| 5 Dec 2003 | INR | 3.8 | 5.19 | 3.8 | 5.17 | 5.17 | +0.84 (+19.40%) | 5,504 |
| 4 Dec 2003 | INR | 4.01 | 4.5 | 4.01 | 4.33 | 4.33 | -0.67 (-13.40%) | 1,073 |
| 3 Dec 2003 | INR | 4.3 | 5 | 4.3 | 5 | 5 | 0.0 (0.0%) | 1,751 |
| 2 Dec 2003 | INR | 5.85 | 5.85 | 5 | 5 | 5 | -0.03 (-0.60%) | 400 |
| 1 Dec 2003 | INR | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | +0.83 (+19.76%) | 5,100 |
| 28 Nov 2003 | INR | 4.15 | 4.21 | 4.15 | 4.2 | 4.2 | -0.46 (-9.87%) | 400 |
| 27 Nov 2003 | INR | 4.8 | 4.99 | 4.66 | 4.66 | 4.66 | -1.16 (-19.93%) | 900 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 5.82 | 5.82 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 4.69 | 5.82 | 4.61 | 5.82 | 5.82 | +0.07 (+1.22%) | 1,110 |
| 24 Nov 2003 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.85 (+17.35%) | 1 |
| 21 Nov 2003 | INR | 0 | 0 | 0 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
