| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2003 | INR | 13 | 13 | 12.6 | 12.61 | 12.61 | -1.39 (-9.93%) | 1,100 |
| 11 Dec 2003 | INR | 11 | 14.39 | 11 | 14 | 14 | +0.83 (+6.30%) | 13,738 |
| 10 Dec 2003 | INR | 13.2 | 13.6 | 12.29 | 13.17 | 13.17 | +1.08 (+8.93%) | 8,320 |
| 9 Dec 2003 | INR | 11.75 | 12.2 | 11.15 | 12.09 | 12.09 | +0.6 (+5.22%) | 11,910 |
| 8 Dec 2003 | INR | 12 | 12 | 11.15 | 11.49 | 11.49 | +0.24 (+2.13%) | 1,548 |
| 5 Dec 2003 | INR | 11.8 | 11.8 | 11.25 | 11.25 | 11.25 | +0.14 (+1.26%) | 255 |
| 4 Dec 2003 | INR | 11.65 | 11.9 | 11.1 | 11.11 | 11.11 | -0.49 (-4.22%) | 8,196 |
| 3 Dec 2003 | INR | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | +0.35 (+3.11%) | 200 |
| 2 Dec 2003 | INR | 11.5 | 11.5 | 11.25 | 11.25 | 11.25 | +0.05 (+0.45%) | 1,400 |
| 1 Dec 2003 | INR | 11.97 | 11.97 | 10.85 | 11.2 | 11.2 | -0.1 (-0.88%) | 2,450 |
| 28 Nov 2003 | INR | 10.55 | 11.3 | 10.55 | 11.3 | 11.3 | +0.5 (+4.63%) | 1,584 |
| 27 Nov 2003 | INR | 10 | 10.8 | 9.55 | 10.8 | 10.8 | +0.55 (+5.37%) | 325 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 10.2 | 10.25 | 10.2 | 10.25 | 10.25 | +0.05 (+0.49%) | 3,600 |
| 24 Nov 2003 | INR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | +0.26 (+2.62%) | 200 |
| 21 Nov 2003 | INR | 9.55 | 9.94 | 9.55 | 9.94 | 9.94 | +0.04 (+0.40%) | 400 |
| 20 Nov 2003 | INR | 9.75 | 9.9 | 9.5 | 9.9 | 9.9 | +0.3 (+3.13%) | 500 |
| 19 Nov 2003 | INR | 10.65 | 10.7 | 9 | 9.6 | 9.6 | -0.85 (-8.13%) | 10,875 |
| 18 Nov 2003 | INR | 9.35 | 10.5 | 9.35 | 10.45 | 10.45 | -1.04 (-9.05%) | 120 |
| 17 Nov 2003 | INR | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | +1.24 (+12.10%) | 100 |
| 14 Nov 2003 | INR | 10.25 | 10.79 | 10.25 | 10.25 | 10.25 | +0.1 (+0.99%) | 593 |
| 13 Nov 2003 | INR | 10.11 | 10.17 | 10.11 | 10.15 | 10.15 | -0.35 (-3.33%) | 1,400 |
| 12 Nov 2003 | INR | 10.6 | 11.2 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 800 |
| 11 Nov 2003 | INR | 10.3 | 11.48 | 10 | 10.5 | 10.5 | +0.49 (+4.90%) | 1,050 |
| 10 Nov 2003 | INR | 10.25 | 10.25 | 10.01 | 10.01 | 10.01 | -0.29 (-2.82%) | 550 |
| 7 Nov 2003 | INR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | +0.3 (+3%) | 100 |
| 6 Nov 2003 | INR | 9.75 | 10 | 9.75 | 10 | 10 | 0.0 (0.0%) | 725 |
| 5 Nov 2003 | INR | 9.21 | 10 | 9.21 | 10 | 10 | +0.5 (+5.26%) | 700 |
| 4 Nov 2003 | INR | 8.8 | 9.51 | 8.77 | 9.5 | 9.5 | -0.49 (-4.90%) | 4,350 |
| 3 Nov 2003 | INR | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | +1.44 (+16.84%) | 187 |
