| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | INR | 52.2 | 63.35 | 52.2 | 59.25 | 59.25 | +6.45 (+12.22%) | 816,102 |
| 18 Dec 2003 | INR | 50 | 55.5 | 49 | 52.8 | 52.8 | +4.55 (+9.43%) | 199,325 |
| 17 Dec 2003 | INR | 51 | 52.4 | 47.5 | 48.25 | 48.25 | -1.65 (-3.31%) | 108,425 |
| 16 Dec 2003 | INR | 55 | 55 | 48.5 | 49.9 | 49.9 | -5.4 (-9.76%) | 153,479 |
| 15 Dec 2003 | INR | 54.75 | 59 | 54 | 55.3 | 55.3 | +2.55 (+4.83%) | 286,623 |
| 12 Dec 2003 | INR | 45.75 | 53.4 | 43.15 | 52.75 | 52.75 | +8.25 (+18.54%) | 294,247 |
| 11 Dec 2003 | INR | 45.5 | 45.9 | 41.5 | 44.5 | 44.5 | -0.05 (-0.11%) | 111,090 |
| 10 Dec 2003 | INR | 48 | 48.4 | 43.1 | 44.55 | 44.55 | -3.2 (-6.70%) | 108,754 |
| 9 Dec 2003 | INR | 46.5 | 48.8 | 46.5 | 47.75 | 47.75 | +2.35 (+5.18%) | 98,014 |
| 8 Dec 2003 | INR | 48 | 48 | 44.55 | 45.4 | 45.4 | -1.75 (-3.71%) | 109,284 |
| 5 Dec 2003 | INR | 52 | 52.8 | 46.25 | 47.15 | 47.15 | -3.05 (-6.08%) | 217,594 |
| 4 Dec 2003 | INR | 52.9 | 53.5 | 46.25 | 50.2 | 50.2 | -2.3 (-4.38%) | 364,501 |
| 3 Dec 2003 | INR | 54.75 | 58 | 50.5 | 52.5 | 52.5 | +2.35 (+4.69%) | 737,433 |
| 2 Dec 2003 | INR | 45 | 50.15 | 43.8 | 50.15 | 50.15 | +8.35 (+19.98%) | 853,823 |
| 1 Dec 2003 | INR | 34.5 | 41.8 | 34.3 | 41.8 | 41.8 | +6.95 (+19.94%) | 1,275,893 |
| 28 Nov 2003 | INR | 35.7 | 36.4 | 34.1 | 34.85 | 34.85 | +0.1 (+0.29%) | 119,434 |
| 27 Nov 2003 | INR | 34 | 36 | 33.75 | 34.75 | 34.75 | +1.6 (+4.83%) | 151,022 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 33.15 | 33.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 32 | 34 | 31.3 | 33.15 | 33.15 | +2.1 (+6.76%) | 196,165 |
| 24 Nov 2003 | INR | 30.5 | 32 | 30 | 31.05 | 31.05 | +0.9 (+2.99%) | 93,681 |
| 21 Nov 2003 | INR | 30.05 | 30.95 | 29 | 30.15 | 30.15 | +0.25 (+0.84%) | 124,876 |
| 20 Nov 2003 | INR | 29.2 | 30.8 | 29 | 29.9 | 29.9 | +1.1 (+3.82%) | 171,627 |
| 19 Nov 2003 | INR | 28.8 | 32 | 28.1 | 28.8 | 28.8 | +0.05 (+0.17%) | 157,372 |
| 18 Nov 2003 | INR | 30.8 | 32.5 | 28.5 | 28.75 | 28.75 | -1.25 (-4.17%) | 140,759 |
| 17 Nov 2003 | INR | 26 | 30.1 | 25 | 30 | 30 | +3.4 (+12.78%) | 142,838 |
| 14 Nov 2003 | INR | 28 | 28.5 | 26.2 | 26.6 | 26.6 | -1.3 (-4.66%) | 118,716 |
| 13 Nov 2003 | INR | 30.15 | 30.65 | 26 | 27.9 | 27.9 | -1.8 (-6.06%) | 165,623 |
| 12 Nov 2003 | INR | 28.9 | 30.45 | 28.1 | 29.7 | 29.7 | +1.7 (+6.07%) | 166,864 |
| 11 Nov 2003 | INR | 32 | 33 | 27.6 | 28 | 28 | -3.1 (-9.97%) | 296,144 |
| 10 Nov 2003 | INR | 27.95 | 31.65 | 27.5 | 31.1 | 31.1 | +3.6 (+13.09%) | 325,901 |
