| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | INR | 12.7 | 12.7 | 11.5 | 12.5 | 12.5 | +0.4 (+3.31%) | 8,648 |
| 18 Dec 2003 | INR | 11.89 | 12.5 | 11.89 | 12.1 | 12.1 | -0.41 (-3.28%) | 10,400 |
| 17 Dec 2003 | INR | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.65 (-4.94%) | 800 |
| 16 Dec 2003 | INR | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.69 (-4.98%) | 1,900 |
| 15 Dec 2003 | INR | 13.9 | 14 | 13.85 | 13.85 | 13.85 | -0.72 (-4.94%) | 2,101 |
| 12 Dec 2003 | INR | 15.82 | 15.82 | 14.32 | 14.57 | 14.57 | -0.5 (-3.32%) | 15,900 |
| 11 Dec 2003 | INR | 15.07 | 15.07 | 15.05 | 15.07 | 15.07 | +0.71 (+4.94%) | 10,225 |
| 10 Dec 2003 | INR | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | +0.68 (+4.97%) | 2,525 |
| 9 Dec 2003 | INR | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | +0.65 (+4.99%) | 1,650 |
| 8 Dec 2003 | INR | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | +0.62 (+5.00%) | 5,795 |
| 5 Dec 2003 | INR | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | +0.59 (+4.99%) | 12,750 |
| 4 Dec 2003 | INR | 11.75 | 11.82 | 11 | 11.82 | 11.82 | +1.07 (+9.95%) | 11,800 |
| 3 Dec 2003 | INR | 10.25 | 11 | 10 | 10.75 | 10.75 | +0.75 (+7.50%) | 9,100 |
| 2 Dec 2003 | INR | 10.5 | 10.94 | 9.9 | 10 | 10 | +0.05 (+0.50%) | 12,400 |
| 1 Dec 2003 | INR | 10.05 | 10.05 | 9.9 | 9.95 | 9.95 | +0.3 (+3.11%) | 3,300 |
| 28 Nov 2003 | INR | 10.2 | 10.4 | 9.65 | 9.65 | 9.65 | +0.15 (+1.58%) | 5,050 |
| 27 Nov 2003 | INR | 8.9 | 9.5 | 8.9 | 9.5 | 9.5 | +0.7 (+7.95%) | 3,800 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 8.2 | 8.8 | 8.2 | 8.8 | 8.8 | +0.8 (+10%) | 2,950 |
| 24 Nov 2003 | INR | 8 | 8.49 | 8 | 8 | 8 | -0.18 (-2.20%) | 900 |
| 21 Nov 2003 | INR | 8.18 | 8.18 | 7.01 | 8.18 | 8.18 | +0.74 (+9.95%) | 1,100 |
| 20 Nov 2003 | INR | 7.44 | 7.44 | 7.42 | 7.44 | 7.44 | +0.67 (+9.90%) | 750 |
| 19 Nov 2003 | INR | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | +0.61 (+9.90%) | 300 |
| 18 Nov 2003 | INR | 5.55 | 6.16 | 5.55 | 6.16 | 6.16 | +0.56 (+10.00%) | 900 |
| 17 Nov 2003 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | -0.21 (-3.61%) | 100 |
| 14 Nov 2003 | INR | 6.25 | 6.25 | 5.81 | 5.81 | 5.81 | +0.11 (+1.93%) | 200 |
| 13 Nov 2003 | INR | 6 | 6 | 5.6 | 5.7 | 5.7 | -0.3 (-5%) | 600 |
| 12 Nov 2003 | INR | 6 | 6 | 5.61 | 6 | 6 | +0.44 (+7.91%) | 900 |
| 11 Nov 2003 | INR | 5.5 | 5.7 | 5.5 | 5.56 | 5.56 | +0.31 (+5.90%) | 1,000 |
| 10 Nov 2003 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.05 (+0.96%) | 200 |
