| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | INR | 38 | 40 | 38 | 38.2 | 38.2 | +0.9 (+2.41%) | 48,582 |
| 12 Dec 2003 | INR | 40.6 | 40.6 | 37 | 37.3 | 37.3 | -1.05 (-2.74%) | 89,421 |
| 11 Dec 2003 | INR | 41 | 42 | 37 | 38.35 | 38.35 | -2.5 (-6.12%) | 104,456 |
| 10 Dec 2003 | INR | 44.5 | 45 | 40.15 | 40.85 | 40.85 | -0.65 (-1.57%) | 160,697 |
| 9 Dec 2003 | INR | 41.5 | 41.5 | 39 | 41.5 | 41.5 | +3.75 (+9.93%) | 284,903 |
| 8 Dec 2003 | INR | 35.5 | 37.75 | 35.5 | 37.75 | 37.75 | +3.4 (+9.90%) | 60,279 |
| 5 Dec 2003 | INR | 35.5 | 37 | 34 | 34.35 | 34.35 | +0.35 (+1.03%) | 218,257 |
| 4 Dec 2003 | INR | 31.9 | 34 | 31.4 | 34 | 34 | +3.05 (+9.85%) | 164,239 |
| 3 Dec 2003 | INR | 31.6 | 32.5 | 28.05 | 30.95 | 30.95 | +0.15 (+0.49%) | 174,439 |
| 2 Dec 2003 | INR | 32.85 | 33 | 29.9 | 30.8 | 30.8 | -0.9 (-2.84%) | 132,120 |
| 1 Dec 2003 | INR | 29.7 | 31.75 | 28 | 31.7 | 31.7 | +2.8 (+9.69%) | 266,042 |
| 28 Nov 2003 | INR | 30 | 31.1 | 27.6 | 28.9 | 28.9 | -0.58 (-1.97%) | 172,590 |
| 27 Nov 2003 | INR | 31.5 | 31.9 | 29.1 | 29.48 | 29.48 | +0.02 (+0.07%) | 94,843 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 29.46 | 29.46 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 28.1 | 29.46 | 27.5 | 29.46 | 29.46 | +2.67 (+9.97%) | 113,296 |
| 24 Nov 2003 | INR | 25 | 26.79 | 24.3 | 26.79 | 26.79 | +2.43 (+9.98%) | 111,865 |
| 21 Nov 2003 | INR | 22.5 | 24.39 | 22 | 24.36 | 24.36 | +2.18 (+9.83%) | 101,479 |
| 20 Nov 2003 | INR | 24 | 24.5 | 22 | 22.18 | 22.18 | -1.63 (-6.85%) | 32,089 |
| 19 Nov 2003 | INR | 26 | 26.9 | 23.35 | 23.81 | 23.81 | -0.87 (-3.53%) | 78,007 |
| 18 Nov 2003 | INR | 24 | 24.68 | 23.15 | 24.68 | 24.68 | +2.24 (+9.98%) | 67,465 |
| 17 Nov 2003 | INR | 20.75 | 22.44 | 20.5 | 22.44 | 22.44 | +2.78 (+14.14%) | 37,887 |
| 14 Nov 2003 | INR | 19.1 | 21.6 | 19.1 | 19.66 | 19.66 | -0.19 (-0.96%) | 38,280 |
| 13 Nov 2003 | INR | 24.2 | 24.65 | 19.1 | 19.85 | 19.85 | -3.61 (-15.39%) | 68,506 |
| 12 Nov 2003 | INR | 23 | 24.9 | 22.9 | 23.46 | 23.46 | +0.87 (+3.85%) | 115,660 |
| 11 Nov 2003 | INR | 22.5 | 23.4 | 21.15 | 22.59 | 22.59 | +0.89 (+4.10%) | 178,528 |
| 10 Nov 2003 | INR | 18.5 | 21.7 | 17.75 | 21.7 | 21.7 | +3.61 (+19.96%) | 158,752 |
| 7 Nov 2003 | INR | 15.8 | 18.75 | 15.46 | 18.09 | 18.09 | +2.46 (+15.74%) | 100,290 |
| 6 Nov 2003 | INR | 15.05 | 15.75 | 15.04 | 15.63 | 15.63 | +0.53 (+3.51%) | 14,275 |
| 5 Nov 2003 | INR | 14.55 | 15.5 | 14.55 | 15.1 | 15.1 | -0.15 (-0.98%) | 16,038 |
| 4 Nov 2003 | INR | 15.9 | 15.9 | 15.1 | 15.25 | 15.25 | -0.49 (-3.11%) | 16,276 |
