| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | INR | 0 | 0 | 0 | 5.16 | 10.32 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 5 | 5.3 | 4.42 | 5.16 | 10.32 | +0.4 (+8.40%) | 113,452 |
| 23 Dec 2003 | INR | 5.03 | 5.03 | 4.65 | 4.76 | 9.52 | -0.06 (-1.24%) | 23,842 |
| 22 Dec 2003 | INR | 5.3 | 5.3 | 4.72 | 4.82 | 9.64 | +0.03 (+0.63%) | 42,600 |
| 19 Dec 2003 | INR | 5.2 | 5.2 | 4.71 | 4.79 | 9.58 | -0.17 (-3.43%) | 31,917 |
| 18 Dec 2003 | INR | 4.91 | 5 | 4.89 | 4.96 | 9.92 | +0.01 (+0.20%) | 25,560 |
| 17 Dec 2003 | INR | 5 | 5 | 4.65 | 4.95 | 9.9 | +0.11 (+2.27%) | 18,500 |
| 16 Dec 2003 | INR | 5.05 | 5.05 | 4.79 | 4.84 | 9.68 | -0.24 (-4.72%) | 23,400 |
| 15 Dec 2003 | INR | 5.06 | 5.44 | 5 | 5.08 | 10.16 | -0.23 (-4.33%) | 81,718 |
| 12 Dec 2003 | INR | 5.75 | 5.75 | 4.85 | 5.31 | 10.62 | -0.14 (-2.57%) | 76,086 |
| 11 Dec 2003 | INR | 5.35 | 5.75 | 4.6 | 5.45 | 10.9 | +0.37 (+7.28%) | 202,083 |
| 10 Dec 2003 | INR | 4.5 | 5.08 | 4.49 | 5.08 | 10.16 | +0.84 (+19.81%) | 247,685 |
| 9 Dec 2003 | INR | 3.84 | 4.24 | 3.7 | 4.24 | 8.48 | +0.7 (+19.77%) | 108,201 |
| 8 Dec 2003 | INR | 3.55 | 3.8 | 3.5 | 3.54 | 7.08 | +0.14 (+4.12%) | 52,205 |
| 5 Dec 2003 | INR | 3.47 | 3.5 | 3.3 | 3.4 | 6.8 | -0.06 (-1.73%) | 50,300 |
| 4 Dec 2003 | INR | 3.69 | 3.7 | 3.41 | 3.46 | 6.92 | -0.09 (-2.54%) | 38,900 |
| 3 Dec 2003 | INR | 3.7 | 3.77 | 3.48 | 3.55 | 7.1 | -0.05 (-1.39%) | 31,900 |
| 2 Dec 2003 | INR | 3.5 | 3.7 | 3.3 | 3.6 | 7.2 | +0.37 (+11.46%) | 45,850 |
| 1 Dec 2003 | INR | 3.91 | 4.24 | 3.15 | 3.23 | 6.46 | -0.67 (-17.18%) | 99,435 |
| 28 Nov 2003 | INR | 3.4 | 3.94 | 3.4 | 3.9 | 7.8 | +0.4 (+11.43%) | 20,236 |
| 27 Nov 2003 | INR | 3.2 | 3.5 | 3.1 | 3.5 | 7 | +0.43 (+14.01%) | 20,905 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 3.07 | 6.14 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 3.23 | 3.23 | 3.07 | 3.07 | 6.14 | -0.11 (-3.46%) | 3,200 |
| 24 Nov 2003 | INR | 2.95 | 3.19 | 2.95 | 3.18 | 6.36 | +0.18 (+6%) | 11,600 |
| 21 Nov 2003 | INR | 3 | 3 | 2.93 | 3 | 6 | 0.0 (0.0%) | 5,100 |
| 20 Nov 2003 | INR | 3.05 | 3.18 | 2.95 | 3 | 6 | +0.04 (+1.35%) | 12,805 |
| 19 Nov 2003 | INR | 2.96 | 3.07 | 2.95 | 2.96 | 5.92 | +0.02 (+0.68%) | 13,044 |
| 18 Nov 2003 | INR | 3.05 | 3.1 | 2.92 | 2.94 | 5.88 | +0.03 (+1.03%) | 10,400 |
| 17 Nov 2003 | INR | 3 | 3.1 | 2.91 | 2.91 | 5.82 | -0.05 (-1.69%) | 3,700 |
| 14 Nov 2003 | INR | 2.96 | 3 | 2.85 | 2.96 | 5.92 | 0.0 (0.0%) | 3,100 |
