| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 8 | 8.74 | 7.81 | 8.65 | 8.65 | +0.7 (+8.81%) | 23,689 |
| 17 Dec 2003 | INR | 7.7 | 8.4 | 7.5 | 7.95 | 7.95 | -0.22 (-2.69%) | 11,458 |
| 16 Dec 2003 | INR | 8.25 | 8.25 | 7.81 | 8.17 | 8.17 | -0.18 (-2.16%) | 15,414 |
| 15 Dec 2003 | INR | 8.7 | 8.92 | 8.15 | 8.35 | 8.35 | +0.24 (+2.96%) | 22,755 |
| 12 Dec 2003 | INR | 7.56 | 8.3 | 7.56 | 8.11 | 8.11 | +0.14 (+1.76%) | 11,259 |
| 11 Dec 2003 | INR | 7.5 | 8.7 | 7.5 | 7.97 | 7.97 | -0.13 (-1.60%) | 20,244 |
| 10 Dec 2003 | INR | 8.25 | 8.4 | 7.65 | 8.1 | 8.1 | +0.46 (+6.02%) | 25,793 |
| 9 Dec 2003 | INR | 7 | 7.64 | 7 | 7.64 | 7.64 | +0.69 (+9.93%) | 17,065 |
| 8 Dec 2003 | INR | 6.8 | 7.14 | 6.8 | 6.95 | 6.95 | -0.05 (-0.71%) | 12,977 |
| 5 Dec 2003 | INR | 7.1 | 7.45 | 6.9 | 7 | 7 | +0.05 (+0.72%) | 12,522 |
| 4 Dec 2003 | INR | 6.81 | 7.35 | 6.81 | 6.95 | 6.95 | -0.35 (-4.79%) | 5,860 |
| 3 Dec 2003 | INR | 6.2 | 7.49 | 6.2 | 7.3 | 7.3 | +0.44 (+6.41%) | 15,499 |
| 2 Dec 2003 | INR | 7.2 | 7.2 | 6.53 | 6.86 | 6.86 | +0.3 (+4.57%) | 10,469 |
| 1 Dec 2003 | INR | 6.35 | 6.56 | 6.2 | 6.56 | 6.56 | +0.59 (+9.88%) | 17,516 |
| 28 Nov 2003 | INR | 5.4 | 5.97 | 5.4 | 5.97 | 5.97 | +0.54 (+9.94%) | 2,573 |
| 27 Nov 2003 | INR | 5.49 | 5.85 | 5.3 | 5.43 | 5.43 | +0.03 (+0.56%) | 7,675 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 5.2 | 5.5 | 5.2 | 5.4 | 5.4 | +0.24 (+4.65%) | 2,350 |
| 24 Nov 2003 | INR | 5.29 | 5.29 | 5.05 | 5.16 | 5.16 | -0.04 (-0.77%) | 5,456 |
| 21 Nov 2003 | INR | 5.11 | 5.2 | 5.11 | 5.2 | 5.2 | -0.2 (-3.70%) | 1,243 |
| 20 Nov 2003 | INR | 5.21 | 5.5 | 5.2 | 5.4 | 5.4 | -0.19 (-3.40%) | 10,592 |
| 19 Nov 2003 | INR | 5.45 | 5.6 | 5.3 | 5.59 | 5.59 | +0.34 (+6.48%) | 3,087 |
| 18 Nov 2003 | INR | 5.1 | 5.44 | 5.06 | 5.25 | 5.25 | 0.0 (0.0%) | 3,688 |
| 17 Nov 2003 | INR | 5.35 | 5.35 | 5.15 | 5.25 | 5.25 | -0.18 (-3.31%) | 3,600 |
| 14 Nov 2003 | INR | 5.61 | 5.75 | 5.4 | 5.43 | 5.43 | -0.27 (-4.74%) | 6,336 |
| 13 Nov 2003 | INR | 5.8 | 5.85 | 5.67 | 5.7 | 5.7 | -0.05 (-0.87%) | 5,749 |
| 12 Nov 2003 | INR | 5.9 | 6 | 5.6 | 5.75 | 5.75 | -0.04 (-0.69%) | 14,177 |
| 11 Nov 2003 | INR | 5.5 | 6 | 5.5 | 5.79 | 5.79 | 0.0 (0.0%) | 11,394 |
| 10 Nov 2003 | INR | 6 | 6.14 | 5.7 | 5.79 | 5.79 | -0.36 (-5.85%) | 10,290 |
| 7 Nov 2003 | INR | 6.2 | 6.3 | 5.85 | 6.15 | 6.15 | +0.4 (+6.96%) | 6,000 |
