| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 17.35 | 17.7 | 17.3 | 17.45 | 17.45 | +0.2 (+1.16%) | 39,574 |
| 17 Dec 2003 | INR | 17.2 | 17.9 | 17.05 | 17.25 | 17.25 | -0.5 (-2.82%) | 32,526 |
| 16 Dec 2003 | INR | 18.8 | 18.8 | 17.25 | 17.75 | 17.75 | -0.65 (-3.53%) | 39,875 |
| 15 Dec 2003 | INR | 18.5 | 18.75 | 18.05 | 18.4 | 18.4 | +0.7 (+3.95%) | 55,227 |
| 12 Dec 2003 | INR | 17.9 | 18.2 | 17.5 | 17.7 | 17.7 | -0.05 (-0.28%) | 30,923 |
| 11 Dec 2003 | INR | 19 | 19.3 | 17.3 | 17.75 | 17.75 | -1 (-5.33%) | 81,845 |
| 10 Dec 2003 | INR | 19.45 | 19.45 | 17.6 | 18.75 | 18.75 | +1.05 (+5.93%) | 118,752 |
| 9 Dec 2003 | INR | 17.5 | 18.05 | 17.45 | 17.7 | 17.7 | +0.45 (+2.61%) | 56,290 |
| 8 Dec 2003 | INR | 17.25 | 18 | 17.2 | 17.25 | 17.25 | +0.35 (+2.07%) | 61,987 |
| 5 Dec 2003 | INR | 16.8 | 18.3 | 16.5 | 16.9 | 16.9 | +0.15 (+0.90%) | 108,412 |
| 4 Dec 2003 | INR | 16.45 | 17.4 | 16.4 | 16.75 | 16.75 | +0.45 (+2.76%) | 60,687 |
| 3 Dec 2003 | INR | 16 | 16.45 | 15.85 | 16.3 | 16.3 | +0.15 (+0.93%) | 46,970 |
| 2 Dec 2003 | INR | 16.3 | 16.5 | 15.9 | 16.15 | 16.15 | -0.05 (-0.31%) | 55,640 |
| 1 Dec 2003 | INR | 16.5 | 17 | 15.75 | 16.2 | 16.2 | +0.33 (+2.08%) | 64,060 |
| 28 Nov 2003 | INR | 16.5 | 16.7 | 15.5 | 15.87 | 15.87 | -0.33 (-2.04%) | 55,187 |
| 27 Nov 2003 | INR | 15.4 | 16.8 | 15.4 | 16.2 | 16.2 | +0.9 (+5.88%) | 137,642 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 14.5 | 15.58 | 14.25 | 15.3 | 15.3 | +1.13 (+7.97%) | 151,549 |
| 24 Nov 2003 | INR | 14.7 | 14.7 | 13.81 | 14.17 | 14.17 | +0.37 (+2.68%) | 48,779 |
| 21 Nov 2003 | INR | 14 | 14 | 13.62 | 13.8 | 13.8 | -0.17 (-1.22%) | 22,741 |
| 20 Nov 2003 | INR | 14.26 | 14.5 | 13.92 | 13.97 | 13.97 | -0.24 (-1.69%) | 41,401 |
| 19 Nov 2003 | INR | 14.5 | 14.8 | 14.01 | 14.21 | 14.21 | -0.08 (-0.56%) | 49,155 |
| 18 Nov 2003 | INR | 14.5 | 14.8 | 13.53 | 14.29 | 14.29 | +0.12 (+0.85%) | 92,486 |
| 17 Nov 2003 | INR | 14.9 | 14.9 | 13.4 | 14.17 | 14.17 | -0.04 (-0.28%) | 64,740 |
| 14 Nov 2003 | INR | 15.25 | 15.25 | 14 | 14.21 | 14.21 | -0.9 (-5.96%) | 56,221 |
| 13 Nov 2003 | INR | 15.61 | 15.85 | 15 | 15.11 | 15.11 | -0.43 (-2.77%) | 57,160 |
| 12 Nov 2003 | INR | 14.95 | 16.35 | 14.5 | 15.54 | 15.54 | +0.66 (+4.44%) | 133,861 |
| 11 Nov 2003 | INR | 13.1 | 15 | 13.1 | 14.88 | 14.88 | +0.5 (+3.48%) | 62,892 |
| 10 Nov 2003 | INR | 14.06 | 14.75 | 13.75 | 14.38 | 14.38 | -0.06 (-0.42%) | 75,995 |
| 7 Nov 2003 | INR | 14 | 15 | 13.31 | 14.44 | 14.44 | +0.77 (+5.63%) | 68,144 |
