| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | INR | 6.4 | 6.4 | 5.61 | 5.98 | 5.98 | -0.22 (-3.55%) | 5,250 |
| 12 Dec 2003 | INR | 5.95 | 6.5 | 5.72 | 6.2 | 6.2 | +0.45 (+7.83%) | 1,892 |
| 11 Dec 2003 | INR | 6.9 | 6.9 | 5.75 | 5.75 | 5.75 | -0.77 (-11.81%) | 6,100 |
| 10 Dec 2003 | INR | 6.95 | 6.95 | 6 | 6.52 | 6.52 | +0.05 (+0.77%) | 13,590 |
| 9 Dec 2003 | INR | 5.4 | 6.6 | 5.4 | 6.47 | 6.47 | +0.97 (+17.64%) | 20,249 |
| 8 Dec 2003 | INR | 4.82 | 5.8 | 4.82 | 5.5 | 5.5 | +0.55 (+11.11%) | 6,281 |
| 5 Dec 2003 | INR | 4.5 | 5 | 4.5 | 4.95 | 4.95 | +0.11 (+2.27%) | 3,200 |
| 4 Dec 2003 | INR | 4.31 | 4.84 | 4.31 | 4.84 | 4.84 | -0.13 (-2.62%) | 400 |
| 3 Dec 2003 | INR | 5.15 | 5.3 | 4.95 | 4.97 | 4.97 | +0.07 (+1.43%) | 5,950 |
| 2 Dec 2003 | INR | 4.75 | 4.9 | 4.75 | 4.9 | 4.9 | -0.09 (-1.80%) | 2,100 |
| 1 Dec 2003 | INR | 4.16 | 5 | 4.16 | 4.99 | 4.99 | +0.59 (+13.41%) | 5,700 |
| 28 Nov 2003 | INR | 4.7 | 4.74 | 4.4 | 4.4 | 4.4 | +0.01 (+0.23%) | 7,845 |
| 27 Nov 2003 | INR | 4.5 | 4.65 | 4.05 | 4.39 | 4.39 | +0.15 (+3.54%) | 5,900 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 4.25 | 4.29 | 4 | 4.24 | 4.24 | +0.44 (+11.58%) | 104,850 |
| 24 Nov 2003 | INR | 4 | 4 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 700 |
| 21 Nov 2003 | INR | 3.6 | 4 | 3.6 | 4 | 4 | -0.1 (-2.44%) | 1,000 |
| 20 Nov 2003 | INR | 4 | 4.59 | 4 | 4.1 | 4.1 | -0.2 (-4.65%) | 2,810 |
| 19 Nov 2003 | INR | 4.95 | 4.95 | 3.92 | 4.3 | 4.3 | -0.59 (-12.07%) | 14,825 |
| 18 Nov 2003 | INR | 4.89 | 4.89 | 4 | 4.89 | 4.89 | +0.74 (+17.83%) | 101,174 |
| 17 Nov 2003 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.35 (-7.78%) | 100 |
| 14 Nov 2003 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.4 (+9.76%) | 200 |
| 13 Nov 2003 | INR | 4.75 | 4.75 | 3.99 | 4.1 | 4.1 | -0.68 (-14.23%) | 6,200 |
| 12 Nov 2003 | INR | 4.78 | 4.78 | 4.55 | 4.78 | 4.78 | +0.79 (+19.80%) | 7,700 |
| 11 Nov 2003 | INR | 4 | 4.1 | 3.81 | 3.99 | 3.99 | +0.04 (+1.01%) | 1,700 |
| 10 Nov 2003 | INR | 3.7 | 4 | 3.5 | 3.95 | 3.95 | -0.05 (-1.25%) | 575 |
| 7 Nov 2003 | INR | 3.7 | 4 | 3.7 | 4 | 4 | +0.04 (+1.01%) | 4,000 |
| 6 Nov 2003 | INR | 3.8 | 4.05 | 3.8 | 3.96 | 3.96 | -0.04 (-1%) | 2,200 |
| 5 Nov 2003 | INR | 3.7 | 4.44 | 3.7 | 4 | 4 | +0.3 (+8.11%) | 3,100 |
| 4 Nov 2003 | INR | 3.8 | 3.8 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 800 |
