| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 8.5 | 9.2 | 8.5 | 8.93 | 89.3 | +0.67 (+8.11%) | 9,228 |
| 17 Dec 2003 | INR | 8.5 | 9 | 8.23 | 8.26 | 82.6 | -0.25 (-2.94%) | 13,473 |
| 16 Dec 2003 | INR | 8.61 | 9.1 | 8.5 | 8.51 | 85.1 | -0.56 (-6.17%) | 24,800 |
| 15 Dec 2003 | INR | 9 | 9.15 | 8.76 | 9.07 | 90.7 | +0.02 (+0.22%) | 6,450 |
| 12 Dec 2003 | INR | 9.25 | 9.84 | 8.55 | 9.05 | 90.5 | -0.05 (-0.55%) | 17,055 |
| 11 Dec 2003 | INR | 9.25 | 9.25 | 8.6 | 9.1 | 91 | +1.1 (+13.75%) | 10,830 |
| 10 Dec 2003 | INR | 10.65 | 10.65 | 8 | 8 | 80 | -1 (-11.11%) | 11,600 |
| 9 Dec 2003 | INR | 7.8 | 9.5 | 7.8 | 9 | 90 | +1.07 (+13.49%) | 14,051 |
| 8 Dec 2003 | INR | 7.1 | 7.93 | 7.1 | 7.93 | 79.3 | +0.62 (+8.48%) | 6,650 |
| 5 Dec 2003 | INR | 7.9 | 8.49 | 7.31 | 7.31 | 73.1 | -0.51 (-6.52%) | 5,300 |
| 4 Dec 2003 | INR | 7.22 | 7.88 | 7.21 | 7.82 | 78.2 | +0.52 (+7.12%) | 13,060 |
| 3 Dec 2003 | INR | 7.9 | 7.9 | 7.15 | 7.3 | 73 | -0.2 (-2.67%) | 13,126 |
| 2 Dec 2003 | INR | 7.5 | 8 | 7.25 | 7.5 | 75 | 0.0 (0.0%) | 12,209 |
| 1 Dec 2003 | INR | 6.85 | 7.57 | 6.85 | 7.5 | 75 | +0.65 (+9.49%) | 5,753 |
| 28 Nov 2003 | INR | 6.7 | 7 | 6.7 | 6.85 | 68.5 | -0.07 (-1.01%) | 5,945 |
| 27 Nov 2003 | INR | 6.6 | 7.35 | 6.6 | 6.92 | 69.2 | +0.32 (+4.85%) | 3,300 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 6.6 | 66 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 6.75 | 6.75 | 6.6 | 6.6 | 66 | 0.0 (0.0%) | 2,300 |
| 24 Nov 2003 | INR | 7.43 | 7.43 | 6.6 | 6.6 | 66 | -0.64 (-8.84%) | 800 |
| 21 Nov 2003 | INR | 6.35 | 7.24 | 6.35 | 7.24 | 72.4 | +0.33 (+4.78%) | 5,900 |
| 20 Nov 2003 | INR | 6.74 | 7.34 | 6.72 | 6.91 | 69.1 | +0.31 (+4.70%) | 2,900 |
| 19 Nov 2003 | INR | 6.1 | 6.7 | 6.1 | 6.6 | 66 | 0.0 (0.0%) | 1,900 |
| 18 Nov 2003 | INR | 6.08 | 6.65 | 6 | 6.6 | 66 | +0.2 (+3.13%) | 9,705 |
| 17 Nov 2003 | INR | 6.75 | 6.75 | 6.2 | 6.4 | 64 | -0.36 (-5.33%) | 2,600 |
| 14 Nov 2003 | INR | 6.73 | 6.8 | 6.27 | 6.76 | 67.6 | +0.45 (+7.13%) | 3,310 |
| 13 Nov 2003 | INR | 6.5 | 6.61 | 6.25 | 6.31 | 63.1 | -0.19 (-2.92%) | 6,750 |
| 12 Nov 2003 | INR | 6.18 | 6.5 | 6.15 | 6.5 | 65 | -0.24 (-3.56%) | 7,780 |
| 11 Nov 2003 | INR | 6.15 | 6.75 | 6.15 | 6.74 | 67.4 | +0.54 (+8.71%) | 1,600 |
| 10 Nov 2003 | INR | 6.42 | 6.65 | 5.9 | 6.2 | 62 | -0.44 (-6.63%) | 10,650 |
| 7 Nov 2003 | INR | 7 | 7 | 6.5 | 6.64 | 66.4 | -0.11 (-1.63%) | 1,200 |
