| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | INR | 6 | 6.1 | 5.65 | 6.05 | 6.05 | +0.05 (+0.83%) | 4,800 |
| 19 Dec 2003 | INR | 6.6 | 6.6 | 5.7 | 6 | 6 | +0.01 (+0.17%) | 15,670 |
| 18 Dec 2003 | INR | 5.55 | 6.19 | 5.55 | 5.99 | 5.99 | 0.0 (0.0%) | 7,575 |
| 17 Dec 2003 | INR | 5.85 | 6 | 5.11 | 5.99 | 5.99 | +0.49 (+8.91%) | 22,500 |
| 16 Dec 2003 | INR | 5.6 | 5.9 | 5.5 | 5.5 | 5.5 | -0.5 (-8.33%) | 1,300 |
| 15 Dec 2003 | INR | 5.53 | 6 | 5.53 | 6 | 6 | -0.03 (-0.50%) | 4,550 |
| 12 Dec 2003 | INR | 6 | 6.2 | 5.65 | 6.03 | 6.03 | +0.14 (+2.38%) | 8,000 |
| 11 Dec 2003 | INR | 6 | 6 | 5.7 | 5.89 | 5.89 | -0.03 (-0.51%) | 6,800 |
| 10 Dec 2003 | INR | 6.45 | 6.45 | 5.92 | 5.92 | 5.92 | -0.28 (-4.52%) | 9,825 |
| 9 Dec 2003 | INR | 6 | 6.2 | 5.85 | 6.2 | 6.2 | +0.21 (+3.51%) | 25,949 |
| 8 Dec 2003 | INR | 6.19 | 6.19 | 5.9 | 5.99 | 5.99 | +0.2 (+3.45%) | 5,900 |
| 5 Dec 2003 | INR | 5.85 | 6.2 | 5.26 | 5.79 | 5.79 | +0.29 (+5.27%) | 6,900 |
| 4 Dec 2003 | INR | 5.35 | 5.5 | 5.1 | 5.5 | 5.5 | -0.59 (-9.69%) | 12,450 |
| 3 Dec 2003 | INR | 6.15 | 6.15 | 5.5 | 6.09 | 6.09 | -0.11 (-1.77%) | 4,700 |
| 2 Dec 2003 | INR | 6.35 | 6.35 | 5.9 | 6.2 | 6.2 | +0.2 (+3.33%) | 5,000 |
| 1 Dec 2003 | INR | 5.9 | 6.1 | 5.9 | 6 | 6 | +0.25 (+4.35%) | 8,537 |
| 28 Nov 2003 | INR | 5.45 | 6 | 5.05 | 5.75 | 5.75 | +0.7 (+13.86%) | 20,825 |
| 27 Nov 2003 | INR | 5.49 | 6 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 5,025 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 4.65 | 5.5 | 4.65 | 5.1 | 5.1 | 0.0 (0.0%) | 4,750 |
| 24 Nov 2003 | INR | 5.1 | 5.37 | 5.1 | 5.1 | 5.1 | +0.49 (+10.63%) | 3,500 |
| 21 Nov 2003 | INR | 5.15 | 5.15 | 4.45 | 4.61 | 4.61 | -0.89 (-16.18%) | 8,800 |
| 20 Nov 2003 | INR | 5.8 | 5.8 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 4,700 |
| 19 Nov 2003 | INR | 6 | 6 | 5.5 | 5.5 | 5.5 | -0.65 (-10.57%) | 6,400 |
| 18 Nov 2003 | INR | 6.25 | 6.44 | 6.15 | 6.15 | 6.15 | -0.24 (-3.76%) | 2,525 |
| 17 Nov 2003 | INR | 5.7 | 6.39 | 5.5 | 6.39 | 6.39 | +0.79 (+14.11%) | 8,625 |
| 14 Nov 2003 | INR | 5.57 | 6.06 | 5.5 | 5.6 | 5.6 | -0.08 (-1.41%) | 11,550 |
| 13 Nov 2003 | INR | 6.4 | 6.4 | 5.65 | 5.68 | 5.68 | -0.64 (-10.13%) | 2,520 |
| 12 Nov 2003 | INR | 6.5 | 6.5 | 6.11 | 6.32 | 6.32 | +0.31 (+5.16%) | 14,300 |
| 11 Nov 2003 | INR | 6 | 6.4 | 6 | 6.01 | 6.01 | +0.06 (+1.01%) | 8,369 |
