| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | INR | 25 | 27.15 | 25 | 27.15 | 27.15 | +2.45 (+9.92%) | 106,598 |
| 12 Dec 2003 | INR | 25 | 25.75 | 24 | 24.7 | 24.7 | +0.1 (+0.41%) | 65,210 |
| 11 Dec 2003 | INR | 25.5 | 25.75 | 23.8 | 24.6 | 24.6 | -0.45 (-1.80%) | 86,093 |
| 10 Dec 2003 | INR | 26.7 | 26.8 | 24.5 | 25.05 | 25.05 | -1 (-3.84%) | 158,880 |
| 9 Dec 2003 | INR | 25 | 26.05 | 24.5 | 26.05 | 26.05 | +2.35 (+9.92%) | 226,444 |
| 8 Dec 2003 | INR | 22.5 | 23.7 | 21.8 | 23.7 | 23.7 | +2.15 (+9.98%) | 139,559 |
| 5 Dec 2003 | INR | 22.25 | 23.25 | 21.5 | 21.55 | 21.55 | -0.2 (-0.92%) | 172,297 |
| 4 Dec 2003 | INR | 22.5 | 23.4 | 21.5 | 21.75 | 21.75 | -0.05 (-0.23%) | 87,352 |
| 3 Dec 2003 | INR | 22.9 | 23.3 | 21.6 | 21.8 | 21.8 | -0.9 (-3.96%) | 40,995 |
| 2 Dec 2003 | INR | 23.25 | 23.45 | 21.25 | 22.7 | 22.7 | +0.05 (+0.22%) | 76,340 |
| 1 Dec 2003 | INR | 22.5 | 22.65 | 21 | 22.65 | 22.65 | +2.05 (+9.95%) | 84,750 |
| 28 Nov 2003 | INR | 18.5 | 20.75 | 18.5 | 20.6 | 20.6 | +1.7 (+8.99%) | 58,792 |
| 27 Nov 2003 | INR | 18.5 | 19.15 | 18.5 | 18.9 | 18.9 | +0.1 (+0.53%) | 9,936 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 19 | 19.3 | 18.75 | 18.8 | 18.8 | +0.05 (+0.27%) | 9,314 |
| 24 Nov 2003 | INR | 18.8 | 18.95 | 18.6 | 18.75 | 18.75 | +0.05 (+0.27%) | 4,480 |
| 21 Nov 2003 | INR | 18.65 | 18.9 | 18.3 | 18.7 | 18.7 | -0.3 (-1.58%) | 6,500 |
| 20 Nov 2003 | INR | 19.3 | 19.3 | 18.9 | 19 | 19 | -0.4 (-2.06%) | 9,100 |
| 19 Nov 2003 | INR | 19.95 | 20.1 | 19.25 | 19.4 | 19.4 | -0.3 (-1.52%) | 9,125 |
| 18 Nov 2003 | INR | 19.9 | 20.5 | 19.45 | 19.7 | 19.7 | -0.15 (-0.76%) | 13,194 |
| 17 Nov 2003 | INR | 19.3 | 20.05 | 19.3 | 19.85 | 19.85 | +0.2 (+1.02%) | 8,254 |
| 14 Nov 2003 | INR | 20.75 | 20.75 | 19.5 | 19.65 | 19.65 | -0.8 (-3.91%) | 9,020 |
| 13 Nov 2003 | INR | 20.9 | 21.5 | 20.3 | 20.45 | 20.45 | 0.0 (0.0%) | 32,864 |
| 12 Nov 2003 | INR | 20.9 | 21 | 20.25 | 20.45 | 20.45 | -0.1 (-0.49%) | 17,360 |
| 11 Nov 2003 | INR | 22 | 22 | 20.2 | 20.55 | 20.55 | +0.3 (+1.48%) | 36,259 |
| 10 Nov 2003 | INR | 19.7 | 20.8 | 19.3 | 20.25 | 20.25 | +0.95 (+4.92%) | 32,389 |
| 7 Nov 2003 | INR | 18.8 | 19.65 | 18.75 | 19.3 | 19.3 | +0.6 (+3.21%) | 14,386 |
| 6 Nov 2003 | INR | 18.85 | 18.95 | 18.25 | 18.7 | 18.7 | +0.6 (+3.31%) | 6,960 |
| 5 Nov 2003 | INR | 18.55 | 19.7 | 17.75 | 18.1 | 18.1 | -0.4 (-2.16%) | 37,511 |
| 4 Nov 2003 | INR | 18.4 | 19 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 10,701 |
