| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 50 | 58.4 | 49.3 | 58.4 | 58.4 | +9.7 (+19.92%) | 279,468 |
| 17 Dec 2003 | INR | 49.95 | 50 | 48 | 48.7 | 48.7 | +1.55 (+3.29%) | 16,362 |
| 16 Dec 2003 | INR | 49 | 49 | 46.55 | 47.15 | 47.15 | -1.3 (-2.68%) | 13,889 |
| 15 Dec 2003 | INR | 51.85 | 51.85 | 48.3 | 48.45 | 48.45 | -0.7 (-1.42%) | 13,666 |
| 12 Dec 2003 | INR | 49.65 | 50.85 | 48 | 49.15 | 49.15 | -0.7 (-1.40%) | 14,060 |
| 11 Dec 2003 | INR | 50.6 | 52.25 | 49.35 | 49.85 | 49.85 | -0.65 (-1.29%) | 45,006 |
| 10 Dec 2003 | INR | 49.9 | 53.4 | 49.35 | 50.5 | 50.5 | +1.5 (+3.06%) | 56,519 |
| 9 Dec 2003 | INR | 47.55 | 50.7 | 47.55 | 49 | 49 | +1.2 (+2.51%) | 20,708 |
| 8 Dec 2003 | INR | 48.75 | 48.75 | 46.5 | 47.8 | 47.8 | +1.65 (+3.58%) | 13,925 |
| 5 Dec 2003 | INR | 48.35 | 49.3 | 46 | 46.15 | 46.15 | -1.8 (-3.75%) | 38,052 |
| 4 Dec 2003 | INR | 50.65 | 50.65 | 47.55 | 47.95 | 47.95 | -1.6 (-3.23%) | 27,274 |
| 3 Dec 2003 | INR | 49.25 | 51 | 49 | 49.55 | 49.55 | +0.15 (+0.30%) | 39,772 |
| 2 Dec 2003 | INR | 51.05 | 51.4 | 49.2 | 49.4 | 49.4 | -1.85 (-3.61%) | 25,934 |
| 1 Dec 2003 | INR | 52.1 | 52.4 | 50.1 | 51.25 | 51.25 | -0.45 (-0.87%) | 50,939 |
| 28 Nov 2003 | INR | 53.65 | 53.7 | 51.05 | 51.7 | 51.7 | -0.9 (-1.71%) | 46,507 |
| 27 Nov 2003 | INR | 51.4 | 53.8 | 50.1 | 52.6 | 52.6 | +2.4 (+4.78%) | 129,548 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 50.2 | 50.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 49.4 | 50.9 | 47.25 | 50.2 | 50.2 | +2.5 (+5.24%) | 61,403 |
| 24 Nov 2003 | INR | 51.9 | 51.95 | 47.3 | 47.7 | 47.7 | -2.35 (-4.70%) | 44,938 |
| 21 Nov 2003 | INR | 46 | 51.9 | 46 | 50.05 | 50.05 | +2.3 (+4.82%) | 49,985 |
| 20 Nov 2003 | INR | 53.1 | 53.3 | 47.2 | 47.75 | 47.75 | -4.3 (-8.26%) | 57,089 |
| 19 Nov 2003 | INR | 54.5 | 54.85 | 51.85 | 52.05 | 52.05 | -1.95 (-3.61%) | 73,549 |
| 18 Nov 2003 | INR | 55.45 | 57.45 | 53.25 | 54 | 54 | -0.75 (-1.37%) | 153,441 |
| 17 Nov 2003 | INR | 56.15 | 59 | 53.75 | 54.75 | 54.75 | +7.5 (+15.87%) | 216,523 |
| 14 Nov 2003 | INR | 50.15 | 53 | 47 | 47.25 | 47.25 | -3.5 (-6.90%) | 90,718 |
| 13 Nov 2003 | INR | 48 | 53.9 | 46 | 50.75 | 50.75 | +4.4 (+9.49%) | 330,376 |
| 12 Nov 2003 | INR | 42.9 | 49 | 42 | 46.35 | 46.35 | +4.8 (+11.55%) | 176,391 |
| 11 Nov 2003 | INR | 38.5 | 42.5 | 38.4 | 41.55 | 41.55 | +3.7 (+9.78%) | 102,537 |
| 10 Nov 2003 | INR | 39 | 40 | 37 | 37.85 | 37.85 | +0.3 (+0.80%) | 55,975 |
| 7 Nov 2003 | INR | 38 | 39.45 | 36.7 | 37.55 | 37.55 | +1.55 (+4.31%) | 47,008 |
