| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2003 | INR | 10.5 | 11.25 | 10.5 | 11.25 | 11.25 | +1.02 (+9.97%) | 5,805 |
| 15 Dec 2003 | INR | 10 | 10.23 | 9.05 | 10.23 | 10.23 | +0.93 (+10%) | 14,100 |
| 12 Dec 2003 | INR | 9 | 9.58 | 9 | 9.3 | 9.3 | 0.0 (0.0%) | 6,350 |
| 11 Dec 2003 | INR | 8.95 | 9.3 | 8.95 | 9.3 | 9.3 | -0.05 (-0.53%) | 1,610 |
| 10 Dec 2003 | INR | 8.95 | 9.59 | 8.95 | 9.35 | 9.35 | +0.2 (+2.19%) | 2,000 |
| 9 Dec 2003 | INR | 9.1 | 9.5 | 9.1 | 9.15 | 9.15 | +0.4 (+4.57%) | 4,200 |
| 8 Dec 2003 | INR | 8.75 | 9.09 | 8.6 | 8.75 | 8.75 | 0.0 (0.0%) | 2,650 |
| 5 Dec 2003 | INR | 8.5 | 9 | 8.2 | 8.75 | 8.75 | +0.22 (+2.58%) | 10,100 |
| 4 Dec 2003 | INR | 7.9 | 8.53 | 7.9 | 8.53 | 8.53 | -0.22 (-2.51%) | 2,400 |
| 3 Dec 2003 | INR | 8.31 | 9 | 8.31 | 8.75 | 8.75 | 0.0 (0.0%) | 5,700 |
| 2 Dec 2003 | INR | 8.25 | 8.75 | 8.25 | 8.75 | 8.75 | +0.13 (+1.51%) | 2,900 |
| 1 Dec 2003 | INR | 8.75 | 9 | 8.27 | 8.62 | 8.62 | +0.01 (+0.12%) | 6,360 |
| 28 Nov 2003 | INR | 8.4 | 8.75 | 8.4 | 8.61 | 8.61 | -0.23 (-2.60%) | 2,350 |
| 27 Nov 2003 | INR | 8.36 | 8.85 | 8.36 | 8.84 | 8.84 | +0.34 (+4%) | 4,699 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 8.41 | 8.55 | 8.41 | 8.5 | 8.5 | +0.25 (+3.03%) | 2,299 |
| 24 Nov 2003 | INR | 8.46 | 8.48 | 8.1 | 8.25 | 8.25 | -0.35 (-4.07%) | 4,000 |
| 21 Nov 2003 | INR | 8.6 | 8.75 | 8.6 | 8.6 | 8.6 | -0.02 (-0.23%) | 2,700 |
| 20 Nov 2003 | INR | 8.6 | 9 | 8.6 | 8.62 | 8.62 | -0.03 (-0.35%) | 800 |
| 19 Nov 2003 | INR | 8.5 | 8.65 | 8.5 | 8.65 | 8.65 | +0.2 (+2.37%) | 1,050 |
| 18 Nov 2003 | INR | 8.45 | 9 | 8.45 | 8.45 | 8.45 | -0.05 (-0.59%) | 3,500 |
| 17 Nov 2003 | INR | 8.5 | 8.5 | 8.35 | 8.5 | 8.5 | -0.01 (-0.12%) | 2,550 |
| 14 Nov 2003 | INR | 8.6 | 8.6 | 8.51 | 8.51 | 8.51 | -0.1 (-1.16%) | 700 |
| 13 Nov 2003 | INR | 9.39 | 9.39 | 8.54 | 8.61 | 8.61 | -0.38 (-4.23%) | 2,850 |
| 12 Nov 2003 | INR | 8.66 | 9 | 8.53 | 8.99 | 8.99 | 0.0 (0.0%) | 1,800 |
| 11 Nov 2003 | INR | 8.37 | 9.65 | 8.37 | 8.99 | 8.99 | +0.2 (+2.28%) | 10,800 |
| 10 Nov 2003 | INR | 8.31 | 9.1 | 8.31 | 8.79 | 8.79 | +0.15 (+1.74%) | 1,600 |
| 7 Nov 2003 | INR | 8.75 | 8.75 | 8.55 | 8.64 | 8.64 | +0.02 (+0.23%) | 1,925 |
| 6 Nov 2003 | INR | 8.35 | 8.99 | 8.33 | 8.62 | 8.62 | +0.27 (+3.23%) | 26,700 |
| 5 Nov 2003 | INR | 8.29 | 8.85 | 8.29 | 8.35 | 8.35 | -0.11 (-1.30%) | 4,300 |
