| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | INR | 9.8 | 9.8 | 9.5 | 9.6 | 9.6 | -0.9 (-8.57%) | 8,985 |
| 23 Dec 2003 | INR | 9.75 | 10.5 | 9.4 | 10.5 | 10.5 | +0.8 (+8.25%) | 6,261 |
| 22 Dec 2003 | INR | 9.4 | 9.7 | 9.25 | 9.7 | 9.7 | -0.05 (-0.51%) | 3,650 |
| 19 Dec 2003 | INR | 9.8 | 10.15 | 9.5 | 9.75 | 9.75 | -0.24 (-2.40%) | 3,350 |
| 18 Dec 2003 | INR | 9.6 | 9.99 | 9.5 | 9.99 | 9.99 | +0.19 (+1.94%) | 3,151 |
| 17 Dec 2003 | INR | 9.5 | 9.99 | 9.5 | 9.8 | 9.8 | -0.05 (-0.51%) | 2,700 |
| 16 Dec 2003 | INR | 9.65 | 9.85 | 9.25 | 9.85 | 9.85 | +0.35 (+3.68%) | 2,300 |
| 15 Dec 2003 | INR | 10.45 | 10.45 | 9.41 | 9.5 | 9.5 | -0.49 (-4.90%) | 9,960 |
| 12 Dec 2003 | INR | 9.15 | 10 | 9.05 | 9.99 | 9.99 | +0.49 (+5.16%) | 3,961 |
| 11 Dec 2003 | INR | 8.51 | 10.2 | 8.51 | 9.5 | 9.5 | -0.41 (-4.14%) | 2,872 |
| 10 Dec 2003 | INR | 11.3 | 11.4 | 9 | 9.91 | 9.91 | +0.01 (+0.10%) | 6,785 |
| 9 Dec 2003 | INR | 9.65 | 10.24 | 9.15 | 9.9 | 9.9 | +1.17 (+13.40%) | 10,550 |
| 8 Dec 2003 | INR | 8 | 8.76 | 7.99 | 8.73 | 8.73 | +1.43 (+19.59%) | 8,640 |
| 5 Dec 2003 | INR | 6.83 | 7.62 | 6 | 7.3 | 7.3 | +0.95 (+14.96%) | 6,674 |
| 4 Dec 2003 | INR | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | +0.61 (+10.63%) | 1,150 |
| 3 Dec 2003 | INR | 4.56 | 5.75 | 4.56 | 5.74 | 5.74 | +0.74 (+14.80%) | 1,412 |
| 2 Dec 2003 | INR | 0 | 0 | 0 | 5 | 5 | 0.0 (0.0%) | 0 |
| 1 Dec 2003 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 400 |
| 28 Nov 2003 | INR | 4.44 | 5 | 4.4 | 5 | 5 | +0.4 (+8.70%) | 2,150 |
| 27 Nov 2003 | INR | 4.03 | 5 | 4.01 | 4.6 | 4.6 | -0.4 (-8%) | 1,100 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 5 | 5 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 5 | 5 | 4.57 | 5 | 5 | 0.0 (0.0%) | 2,900 |
| 24 Nov 2003 | INR | 5 | 5.02 | 5 | 5 | 5 | +0.45 (+9.89%) | 1,300 |
| 21 Nov 2003 | INR | 5 | 5 | 4.55 | 4.55 | 4.55 | -0.93 (-16.97%) | 215 |
| 20 Nov 2003 | INR | 5 | 5.5 | 5 | 5.48 | 5.48 | +0.48 (+9.60%) | 665 |
| 19 Nov 2003 | INR | 4.06 | 5 | 4.06 | 5 | 5 | +0.82 (+19.62%) | 7,020 |
| 18 Nov 2003 | INR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.82 (-16.40%) | 400 |
| 17 Nov 2003 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 1,000 |
| 14 Nov 2003 | INR | 0 | 0 | 0 | 5 | 5 | 0.0 (0.0%) | 0 |
| 13 Nov 2003 | INR | 4.5 | 5 | 4.5 | 5 | 5 | +0.51 (+11.36%) | 2,000 |
