| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | INR | 31.6 | 31.6 | 31.6 | 31.6 | 31.6 | +2.85 (+9.91%) | 24,790 |
| 19 Dec 2003 | INR | 27.9 | 28.75 | 27 | 28.75 | 28.75 | +2.6 (+9.94%) | 25,323 |
| 18 Dec 2003 | INR | 24.7 | 26.15 | 23.5 | 26.15 | 26.15 | +2.35 (+9.87%) | 34,188 |
| 17 Dec 2003 | INR | 24.5 | 26 | 23 | 23.8 | 23.8 | -0.6 (-2.46%) | 10,311 |
| 16 Dec 2003 | INR | 25.5 | 26.05 | 23.5 | 24.4 | 24.4 | -1.6 (-6.15%) | 4,628 |
| 15 Dec 2003 | INR | 26.55 | 26.55 | 24.5 | 26 | 26 | +1.85 (+7.66%) | 9,767 |
| 12 Dec 2003 | INR | 25.8 | 25.8 | 24.05 | 24.15 | 24.15 | +0.2 (+0.84%) | 2,020 |
| 11 Dec 2003 | INR | 26.45 | 26.9 | 23.95 | 23.95 | 23.95 | -1.25 (-4.96%) | 3,423 |
| 10 Dec 2003 | INR | 24.5 | 25.3 | 24 | 25.2 | 25.2 | +1.7 (+7.23%) | 3,516 |
| 9 Dec 2003 | INR | 23.25 | 24.75 | 23.25 | 23.5 | 23.5 | +1 (+4.44%) | 3,266 |
| 8 Dec 2003 | INR | 23.5 | 24.5 | 21.2 | 22.5 | 22.5 | -0.5 (-2.17%) | 4,452 |
| 5 Dec 2003 | INR | 23.9 | 23.9 | 20 | 23 | 23 | +1 (+4.55%) | 1,110 |
| 4 Dec 2003 | INR | 22.35 | 22.4 | 21.2 | 22 | 22 | +0.9 (+4.27%) | 1,805 |
| 3 Dec 2003 | INR | 21 | 21.95 | 20.6 | 21.1 | 21.1 | -0.3 (-1.40%) | 2,899 |
| 2 Dec 2003 | INR | 22 | 23.8 | 21 | 21.4 | 21.4 | -0.3 (-1.38%) | 3,850 |
| 1 Dec 2003 | INR | 20 | 21.7 | 20 | 21.7 | 21.7 | +1.95 (+9.87%) | 4,996 |
| 28 Nov 2003 | INR | 19.75 | 19.8 | 19 | 19.75 | 19.75 | +0.1 (+0.51%) | 2,800 |
| 27 Nov 2003 | INR | 18.6 | 19.7 | 18.6 | 19.65 | 19.65 | +1.05 (+5.65%) | 1,150 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 19 | 19 | 18.55 | 18.6 | 18.6 | -0.1 (-0.53%) | 300 |
| 24 Nov 2003 | INR | 0 | 0 | 0 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | INR | 18.9 | 18.9 | 18.65 | 18.7 | 18.7 | -0.2 (-1.06%) | 1,350 |
| 20 Nov 2003 | INR | 20.3 | 20.3 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 1,947 |
| 19 Nov 2003 | INR | 19 | 19 | 18.9 | 18.9 | 18.9 | -0.35 (-1.82%) | 200 |
| 18 Nov 2003 | INR | 19.9 | 20 | 19.25 | 19.25 | 19.25 | -0.65 (-3.27%) | 1,301 |
| 17 Nov 2003 | INR | 19.1 | 19.9 | 19.1 | 19.9 | 19.9 | +1.15 (+6.13%) | 675 |
| 14 Nov 2003 | INR | 19.65 | 19.9 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 4,946 |
| 13 Nov 2003 | INR | 19.2 | 19.7 | 19 | 19.7 | 19.7 | +0.5 (+2.60%) | 4,900 |
| 12 Nov 2003 | INR | 19 | 20.25 | 19 | 19.2 | 19.2 | -0.25 (-1.29%) | 2,115 |
| 11 Nov 2003 | INR | 19.5 | 19.5 | 19 | 19.45 | 19.45 | +1.45 (+8.06%) | 5,300 |
