| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | INR | 20.2 | 20.55 | 19.55 | 19.7 | 19.7 | 0.0 (0.0%) | 1,017,161 |
| 18 Dec 2003 | INR | 20.25 | 20.25 | 19.55 | 19.7 | 19.7 | -0.1 (-0.51%) | 509,814 |
| 17 Dec 2003 | INR | 20.1 | 20.4 | 19.6 | 19.8 | 19.8 | -0.3 (-1.49%) | 522,764 |
| 16 Dec 2003 | INR | 20.75 | 20.75 | 20.05 | 20.1 | 20.1 | -0.25 (-1.23%) | 502,460 |
| 15 Dec 2003 | INR | 20.9 | 20.9 | 20.3 | 20.35 | 20.35 | +0.05 (+0.25%) | 605,575 |
| 12 Dec 2003 | INR | 20.85 | 20.95 | 20.15 | 20.3 | 20.3 | -0.05 (-0.25%) | 653,544 |
| 11 Dec 2003 | INR | 21.45 | 21.45 | 20.15 | 20.35 | 20.35 | -0.6 (-2.86%) | 887,676 |
| 10 Dec 2003 | INR | 21.25 | 21.75 | 20.75 | 20.95 | 20.95 | -0.6 (-2.78%) | 1,647,352 |
| 9 Dec 2003 | INR | 20.5 | 21.85 | 20.25 | 21.55 | 21.55 | +1.2 (+5.90%) | 1,879,611 |
| 8 Dec 2003 | INR | 20.15 | 20.5 | 20 | 20.35 | 20.35 | +0.5 (+2.52%) | 740,320 |
| 5 Dec 2003 | INR | 20.45 | 20.8 | 19.75 | 19.85 | 19.85 | -0.2 (-1.00%) | 1,058,345 |
| 4 Dec 2003 | INR | 20.6 | 20.6 | 19.85 | 20.05 | 20.05 | -0.1 (-0.50%) | 843,088 |
| 3 Dec 2003 | INR | 19.8 | 20.95 | 19.75 | 20.15 | 20.15 | +0.25 (+1.26%) | 1,262,778 |
| 2 Dec 2003 | INR | 21 | 21 | 19.75 | 19.9 | 19.9 | -0.7 (-3.40%) | 1,526,008 |
| 1 Dec 2003 | INR | 19.85 | 20.85 | 19.05 | 20.6 | 20.6 | +1.64 (+8.65%) | 4,543,983 |
| 28 Nov 2003 | INR | 19.4 | 19.59 | 18.8 | 18.96 | 18.96 | -0.3 (-1.56%) | 809,753 |
| 27 Nov 2003 | INR | 19.57 | 19.95 | 19.11 | 19.26 | 19.26 | -0.13 (-0.67%) | 1,212,055 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 19.39 | 19.39 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 19.75 | 20 | 19.33 | 19.39 | 19.39 | -0.01 (-0.05%) | 1,228,074 |
| 24 Nov 2003 | INR | 20 | 20 | 19.11 | 19.4 | 19.4 | 0.0 (0.0%) | 1,353,372 |
| 21 Nov 2003 | INR | 19.9 | 20.15 | 18.6 | 19.4 | 19.4 | -0.31 (-1.57%) | 2,677,589 |
| 20 Nov 2003 | INR | 21.5 | 22.66 | 19.56 | 19.71 | 19.71 | -1.48 (-6.98%) | 4,511,100 |
| 19 Nov 2003 | INR | 21 | 22.9 | 20.55 | 21.19 | 21.19 | +0.13 (+0.62%) | 7,987,969 |
| 18 Nov 2003 | INR | 20 | 21.6 | 19.75 | 21.06 | 21.06 | +1.39 (+7.07%) | 7,838,039 |
| 17 Nov 2003 | INR | 18.39 | 19.72 | 18.1 | 19.67 | 19.67 | +3.32 (+20.31%) | 5,067,965 |
| 14 Nov 2003 | INR | 16.67 | 17.25 | 16.15 | 16.35 | 16.35 | +0.08 (+0.49%) | 1,466,178 |
| 13 Nov 2003 | INR | 18 | 18.75 | 16.15 | 16.27 | 16.27 | -1.94 (-10.65%) | 3,121,778 |
| 12 Nov 2003 | INR | 17.25 | 19 | 16.6 | 18.21 | 18.21 | +1.91 (+11.72%) | 4,354,491 |
| 11 Nov 2003 | INR | 15.48 | 16.5 | 15.48 | 16.3 | 16.3 | +0.98 (+6.40%) | 2,297,248 |
| 10 Nov 2003 | INR | 14.59 | 15.45 | 14.25 | 15.32 | 15.32 | +0.96 (+6.69%) | 2,976,243 |
