| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2003 | INR | 19.9 | 21.6 | 19.9 | 20.2 | 20.2 | +0.51 (+2.59%) | 1,975 |
| 15 Dec 2003 | INR | 18.7 | 19.69 | 18.5 | 19.69 | 19.69 | +1.79 (+10.00%) | 3,218 |
| 12 Dec 2003 | INR | 18.2 | 19.25 | 17.5 | 17.9 | 17.9 | +0.4 (+2.29%) | 704 |
| 11 Dec 2003 | INR | 17.6 | 19.3 | 17.15 | 17.5 | 17.5 | -1.55 (-8.14%) | 4,232 |
| 10 Dec 2003 | INR | 18.4 | 19.05 | 18.4 | 19.05 | 19.05 | +1.73 (+9.99%) | 2,101 |
| 9 Dec 2003 | INR | 16.6 | 17.32 | 16.6 | 17.32 | 17.32 | +1.57 (+9.97%) | 385 |
| 8 Dec 2003 | INR | 16.5 | 16.5 | 15.75 | 15.75 | 15.75 | +0.25 (+1.61%) | 440 |
| 5 Dec 2003 | INR | 15.5 | 16.6 | 15.5 | 15.5 | 15.5 | -0.5 (-3.13%) | 2,140 |
| 4 Dec 2003 | INR | 15 | 16.1 | 14 | 16 | 16 | +1 (+6.67%) | 1,193 |
| 3 Dec 2003 | INR | 15.6 | 15.6 | 14 | 15 | 15 | 0.0 (0.0%) | 1,600 |
| 2 Dec 2003 | INR | 14.8 | 15.25 | 13.9 | 15 | 15 | +0.2 (+1.35%) | 1,200 |
| 1 Dec 2003 | INR | 14.15 | 14.8 | 14.15 | 14.8 | 14.8 | +1.1 (+8.03%) | 990 |
| 28 Nov 2003 | INR | 13.65 | 13.7 | 13.08 | 13.7 | 13.7 | +0.37 (+2.78%) | 1,300 |
| 27 Nov 2003 | INR | 13.4 | 13.4 | 12.8 | 13.33 | 13.33 | +0.68 (+5.38%) | 2,532 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 12.65 | 12.65 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 12.75 | 13.35 | 12.35 | 12.65 | 12.65 | +0.3 (+2.43%) | 1,198 |
| 24 Nov 2003 | INR | 12.25 | 12.35 | 12.25 | 12.35 | 12.35 | +0.25 (+2.07%) | 800 |
| 21 Nov 2003 | INR | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 700 |
| 20 Nov 2003 | INR | 11.9 | 12.1 | 11.9 | 12.1 | 12.1 | -0.33 (-2.65%) | 300 |
| 19 Nov 2003 | INR | 0 | 0 | 0 | 12.43 | 12.43 | 0.0 (0.0%) | 0 |
| 18 Nov 2003 | INR | 12.15 | 13.15 | 12.15 | 12.43 | 12.43 | -0.57 (-4.38%) | 310 |
| 17 Nov 2003 | INR | 12.3 | 13 | 12.3 | 13 | 13 | +0.2 (+1.56%) | 105 |
| 14 Nov 2003 | INR | 11.82 | 12.8 | 11.82 | 12.8 | 12.8 | +0.3 (+2.40%) | 102 |
| 13 Nov 2003 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | -0.45 (-3.47%) | 1,000 |
| 12 Nov 2003 | INR | 13.5 | 13.85 | 12.5 | 12.95 | 12.95 | -0.05 (-0.38%) | 1,593 |
| 11 Nov 2003 | INR | 12.55 | 13.09 | 12 | 13 | 13 | +1.1 (+9.24%) | 1,550 |
| 10 Nov 2003 | INR | 12 | 12 | 11.9 | 11.9 | 11.9 | -1.1 (-8.46%) | 600 |
| 7 Nov 2003 | INR | 11.7 | 13 | 11.65 | 13 | 13 | +0.61 (+4.92%) | 205 |
| 6 Nov 2003 | INR | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | +1.04 (+9.16%) | 5 |
| 5 Nov 2003 | INR | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | +0.35 (+3.18%) | 100 |
