| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | INR | 5.55 | 5.63 | 5.51 | 5.63 | 5.63 | +0.11 (+1.99%) | 135,660 |
| 23 Dec 2003 | INR | 5.52 | 5.52 | 5.36 | 5.52 | 5.52 | +0.1 (+1.85%) | 172,484 |
| 22 Dec 2003 | INR | 5.36 | 5.42 | 5.22 | 5.42 | 5.42 | +0.1 (+1.88%) | 170,130 |
| 19 Dec 2003 | INR | 5.32 | 5.32 | 5.17 | 5.32 | 5.32 | +0.1 (+1.92%) | 153,667 |
| 18 Dec 2003 | INR | 5.02 | 5.22 | 5.02 | 5.22 | 5.22 | +0.1 (+1.95%) | 243,870 |
| 17 Dec 2003 | INR | 5.25 | 5.31 | 5.12 | 5.12 | 5.12 | -0.1 (-1.92%) | 175,740 |
| 16 Dec 2003 | INR | 5.42 | 5.42 | 5.22 | 5.22 | 5.22 | -0.1 (-1.88%) | 164,550 |
| 15 Dec 2003 | INR | 5.51 | 5.51 | 5.31 | 5.32 | 5.32 | -0.09 (-1.66%) | 194,270 |
| 12 Dec 2003 | INR | 5.41 | 5.41 | 5.21 | 5.41 | 5.41 | +0.1 (+1.88%) | 174,550 |
| 11 Dec 2003 | INR | 5.31 | 5.31 | 5.11 | 5.31 | 5.31 | +0.1 (+1.92%) | 130,395 |
| 10 Dec 2003 | INR | 5.21 | 5.21 | 5.01 | 5.21 | 5.21 | +0.1 (+1.96%) | 169,535 |
| 9 Dec 2003 | INR | 5.11 | 5.11 | 5.05 | 5.11 | 5.11 | +0.1 (+2.00%) | 65,605 |
| 8 Dec 2003 | INR | 5.01 | 5.01 | 4.91 | 5.01 | 5.01 | +0.09 (+1.83%) | 86,900 |
| 5 Dec 2003 | INR | 4.92 | 4.92 | 4.9 | 4.92 | 4.92 | +0.09 (+1.86%) | 115,071 |
| 4 Dec 2003 | INR | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | +0.09 (+1.90%) | 52,505 |
| 3 Dec 2003 | INR | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | +0.09 (+1.94%) | 100 |
| 2 Dec 2003 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.09 (+1.97%) | 100 |
| 1 Dec 2003 | INR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | +0.08 (+1.79%) | 2,600 |
| 28 Nov 2003 | INR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | +0.08 (+1.82%) | 401 |
| 27 Nov 2003 | INR | 4.4 | 4.4 | 4.24 | 4.4 | 4.4 | +0.08 (+1.85%) | 66,900 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 4.32 | 4.48 | 4.32 | 4.32 | 4.32 | -0.08 (-1.82%) | 269,820 |
| 24 Nov 2003 | INR | 4.52 | 4.52 | 4.36 | 4.4 | 4.4 | -0.04 (-0.90%) | 7,100 |
| 21 Nov 2003 | INR | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | +0.08 (+1.83%) | 500 |
| 20 Nov 2003 | INR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 500 |
| 19 Nov 2003 | INR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.02 (-0.46%) | 1,000 |
| 18 Nov 2003 | INR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 25 |
| 17 Nov 2003 | INR | 4.3 | 4.38 | 4.3 | 4.38 | 4.38 | 0.0 (0.0%) | 525 |
| 14 Nov 2003 | INR | 0 | 0 | 0 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
| 13 Nov 2003 | INR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.08 (-1.79%) | 25 |
