| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | INR | 11.6 | 12.64 | 11.6 | 12.42 | 12.42 | +0.17 (+1.39%) | 15,200 |
| 5 Dec 2003 | INR | 13.29 | 13.3 | 12.2 | 12.25 | 12.25 | -0.62 (-4.82%) | 23,449 |
| 4 Dec 2003 | INR | 12.8 | 13.04 | 12.25 | 12.87 | 12.87 | +0.28 (+2.22%) | 11,802 |
| 3 Dec 2003 | INR | 12.6 | 12.95 | 12.27 | 12.59 | 12.59 | +0.27 (+2.19%) | 21,231 |
| 2 Dec 2003 | INR | 12.5 | 12.5 | 11.8 | 12.32 | 12.32 | +0.34 (+2.84%) | 22,598 |
| 1 Dec 2003 | INR | 9.9 | 12.6 | 9.9 | 11.98 | 11.98 | +0.61 (+5.36%) | 26,851 |
| 28 Nov 2003 | INR | 11.4 | 11.45 | 10.7 | 11.37 | 11.37 | +0.45 (+4.12%) | 25,000 |
| 27 Nov 2003 | INR | 11.9 | 11.9 | 10.51 | 10.92 | 10.92 | +0.12 (+1.11%) | 5,100 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 10.5 | 11 | 10.5 | 10.8 | 10.8 | +0.5 (+4.85%) | 7,389 |
| 24 Nov 2003 | INR | 10.26 | 10.3 | 10.26 | 10.3 | 10.3 | +0.05 (+0.49%) | 250 |
| 21 Nov 2003 | INR | 10.8 | 10.8 | 10 | 10.25 | 10.25 | -0.32 (-3.03%) | 2,300 |
| 20 Nov 2003 | INR | 10.4 | 11 | 10.4 | 10.57 | 10.57 | -0.04 (-0.38%) | 1,218 |
| 19 Nov 2003 | INR | 10.31 | 10.69 | 10.02 | 10.61 | 10.61 | +0.11 (+1.05%) | 1,955 |
| 18 Nov 2003 | INR | 10.8 | 10.84 | 10.5 | 10.5 | 10.5 | -0.2 (-1.87%) | 700 |
| 17 Nov 2003 | INR | 10.25 | 10.75 | 10.25 | 10.7 | 10.7 | +0.8 (+8.08%) | 2,200 |
| 14 Nov 2003 | INR | 10.3 | 10.98 | 9.7 | 9.9 | 9.9 | -0.62 (-5.89%) | 8,951 |
| 13 Nov 2003 | INR | 12.4 | 12.4 | 10.05 | 10.52 | 10.52 | -1.87 (-15.09%) | 15,077 |
| 12 Nov 2003 | INR | 12.7 | 12.95 | 12.15 | 12.39 | 12.39 | -0.61 (-4.69%) | 8,783 |
| 11 Nov 2003 | INR | 13 | 14 | 12.4 | 13 | 13 | +0.47 (+3.75%) | 20,408 |
| 10 Nov 2003 | INR | 10.99 | 12.89 | 10.99 | 12.53 | 12.53 | +1.32 (+11.78%) | 14,357 |
| 7 Nov 2003 | INR | 10.55 | 11.39 | 10.05 | 11.21 | 11.21 | +0.61 (+5.75%) | 12,312 |
| 6 Nov 2003 | INR | 9.75 | 10.94 | 9.62 | 10.6 | 10.6 | +0.7 (+7.07%) | 10,450 |
| 5 Nov 2003 | INR | 9.1 | 10.75 | 9.1 | 9.9 | 9.9 | +0.46 (+4.87%) | 9,552 |
| 4 Nov 2003 | INR | 10.35 | 10.35 | 8.15 | 9.44 | 9.44 | +0.59 (+6.67%) | 6,325 |
| 3 Nov 2003 | INR | 9.3 | 9.3 | 8.66 | 8.85 | 8.85 | -0.51 (-5.45%) | 7,536 |
| 31 Oct 2003 | INR | 9.21 | 9.89 | 9 | 9.36 | 9.36 | -0.32 (-3.31%) | 2,367 |
| 30 Oct 2003 | INR | 9.84 | 10 | 9.5 | 9.68 | 9.68 | +0.48 (+5.22%) | 7,700 |
| 29 Oct 2003 | INR | 9.93 | 9.95 | 9.2 | 9.2 | 9.2 | -0.01 (-0.11%) | 98,783 |
| 28 Oct 2003 | INR | 9.25 | 9.84 | 9.2 | 9.21 | 9.21 | -0.28 (-2.95%) | 2,680 |
