| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2004 | INR | 11 | 11.5 | 10.65 | 11 | 11 | +0.51 (+4.86%) | 237,650 |
| 2 Jan 2004 | INR | 11.2 | 11.2 | 10.01 | 10.49 | 10.49 | -0.36 (-3.32%) | 264,000 |
| 1 Jan 2004 | INR | 10 | 10.9 | 10 | 10.85 | 10.85 | +0.44 (+4.23%) | 136,000 |
| 31 Dec 2003 | INR | 10.71 | 11 | 10 | 10.41 | 10.41 | -0.79 (-7.05%) | 157,250 |
| 30 Dec 2003 | INR | 10.55 | 11.75 | 10.55 | 11.2 | 11.2 | +0.2 (+1.82%) | 371,950 |
| 29 Dec 2003 | INR | 10.9 | 11.9 | 10.4 | 11 | 11 | +1 (+10%) | 289,800 |
| 26 Dec 2003 | INR | 10.48 | 10.5 | 9.5 | 10 | 10 | +0.4 (+4.17%) | 83,500 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 10 | 10.5 | 9.5 | 9.6 | 9.6 | -0.4 (-4%) | 45,500 |
| 23 Dec 2003 | INR | 9.4 | 10 | 9.02 | 10 | 10 | +0.76 (+8.23%) | 197,490 |
| 22 Dec 2003 | INR | 9 | 9.5 | 8.85 | 9.24 | 9.24 | +0.26 (+2.90%) | 140,360 |
| 19 Dec 2003 | INR | 9 | 9 | 8.85 | 8.98 | 8.98 | -0.02 (-0.22%) | 243,000 |
| 18 Dec 2003 | INR | 8.61 | 9 | 8.55 | 9 | 9 | 0.0 (0.0%) | 26,500 |
| 17 Dec 2003 | INR | 8.8 | 9.2 | 8.75 | 9 | 9 | -0.28 (-3.02%) | 134,500 |
| 16 Dec 2003 | INR | 9.4 | 9.5 | 9 | 9.28 | 9.28 | -0.92 (-9.02%) | 153,530 |
| 15 Dec 2003 | INR | 10.6 | 10.75 | 9.75 | 10.2 | 10.2 | -0.31 (-2.95%) | 100,450 |
| 12 Dec 2003 | INR | 10.8 | 10.8 | 10 | 10.51 | 10.51 | +0.01 (+0.10%) | 179,000 |
| 11 Dec 2003 | INR | 11.5 | 11.9 | 10.5 | 10.5 | 10.5 | -1.56 (-12.94%) | 88,010 |
| 10 Dec 2003 | INR | 11 | 12.45 | 10.66 | 12.06 | 12.06 | +1.44 (+13.56%) | 336,720 |
| 9 Dec 2003 | INR | 9.8 | 10.9 | 8.5 | 10.62 | 10.62 | +0.85 (+8.70%) | 237,000 |
| 8 Dec 2003 | INR | 9.78 | 9.95 | 9.31 | 9.77 | 9.77 | +0.1 (+1.03%) | 198,000 |
| 5 Dec 2003 | INR | 8.05 | 9.9 | 8.05 | 9.67 | 9.67 | +1.41 (+17.07%) | 620,750 |
| 4 Dec 2003 | INR | 7.65 | 8.5 | 7.65 | 8.26 | 8.26 | -0.23 (-2.71%) | 198,500 |
| 3 Dec 2003 | INR | 8.12 | 8.49 | 8.12 | 8.49 | 8.49 | -0.11 (-1.28%) | 31,000 |
| 2 Dec 2003 | INR | 8.31 | 8.6 | 8.3 | 8.6 | 8.6 | +0.07 (+0.82%) | 75,000 |
| 1 Dec 2003 | INR | 8.8 | 8.98 | 8.53 | 8.53 | 8.53 | +0.03 (+0.35%) | 158,500 |
| 28 Nov 2003 | INR | 8.52 | 8.84 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 13,600 |
| 27 Nov 2003 | INR | 8.75 | 9 | 8.5 | 8.6 | 8.6 | -0.18 (-2.05%) | 194,500 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 8.78 | 8.78 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 9 | 9 | 8.4 | 8.78 | 8.78 | -0.08 (-0.90%) | 128,000 |
