| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | INR | 9.5 | 10.9 | 9.5 | 9.65 | 9.65 | -0.35 (-3.50%) | 2,680 |
| 3 Dec 2003 | INR | 9.26 | 10 | 9.25 | 10 | 10 | +0.83 (+9.05%) | 1,298 |
| 2 Dec 2003 | INR | 9.06 | 9.45 | 9 | 9.17 | 9.17 | -0.28 (-2.96%) | 5,331 |
| 1 Dec 2003 | INR | 9.5 | 9.9 | 9.45 | 9.45 | 9.45 | +0.3 (+3.28%) | 2,766 |
| 28 Nov 2003 | INR | 9.15 | 9.75 | 9.1 | 9.15 | 9.15 | +0.15 (+1.67%) | 1,280 |
| 27 Nov 2003 | INR | 9.06 | 9.4 | 9 | 9 | 9 | -0.01 (-0.11%) | 7,554 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 8.9 | 9.01 | 8.9 | 9.01 | 9.01 | +0.1 (+1.12%) | 198 |
| 24 Nov 2003 | INR | 8.5 | 9.79 | 8.5 | 8.91 | 8.91 | -0.42 (-4.50%) | 540 |
| 21 Nov 2003 | INR | 9 | 9.33 | 9 | 9.33 | 9.33 | +0.32 (+3.55%) | 1,605 |
| 20 Nov 2003 | INR | 8.9 | 9.32 | 8.7 | 9.01 | 9.01 | +0.51 (+6%) | 2,855 |
| 19 Nov 2003 | INR | 8.1 | 8.5 | 8.1 | 8.5 | 8.5 | -0.45 (-5.03%) | 560 |
| 18 Nov 2003 | INR | 9 | 9 | 8.92 | 8.95 | 8.95 | -0.95 (-9.60%) | 13,880 |
| 17 Nov 2003 | INR | 8.6 | 9.9 | 8.6 | 9.9 | 9.9 | +1 (+11.24%) | 480 |
| 14 Nov 2003 | INR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | -0.9 (-9.18%) | 250 |
| 13 Nov 2003 | INR | 9.5 | 10.4 | 9.5 | 9.8 | 9.8 | -0.2 (-2%) | 2,664 |
| 12 Nov 2003 | INR | 10 | 10 | 10 | 10 | 10 | +0.8 (+8.70%) | 629 |
| 11 Nov 2003 | INR | 9.81 | 9.95 | 9.1 | 9.2 | 9.2 | -0.31 (-3.26%) | 8,500 |
| 10 Nov 2003 | INR | 9.61 | 10.8 | 9.51 | 9.51 | 9.51 | -0.39 (-3.94%) | 3,587 |
| 7 Nov 2003 | INR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | +0.03 (+0.30%) | 1,000 |
| 6 Nov 2003 | INR | 9.8 | 9.9 | 9.8 | 9.87 | 9.87 | +0.12 (+1.23%) | 3,044 |
| 5 Nov 2003 | INR | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | +0.4 (+4.28%) | 979 |
| 4 Nov 2003 | INR | 9.9 | 9.9 | 9.35 | 9.35 | 9.35 | -0.65 (-6.50%) | 1,886 |
| 3 Nov 2003 | INR | 10 | 10 | 10 | 10 | 10 | +0.65 (+6.95%) | 1,000 |
| 31 Oct 2003 | INR | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 153 |
| 30 Oct 2003 | INR | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | +0.65 (+7.47%) | 1,922 |
| 29 Oct 2003 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | +0.1 (+1.16%) | 68 |
| 28 Oct 2003 | INR | 8.55 | 8.6 | 8.55 | 8.6 | 8.6 | -0.86 (-9.09%) | 580 |
| 27 Oct 2003 | INR | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | +0.86 (+10.00%) | 720 |
| 24 Oct 2003 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | -0.45 (-4.97%) | 200 |
