| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2003 | INR | 13.7 | 13.95 | 13.4 | 13.75 | 13.75 | +0.1 (+0.73%) | 48,975 |
| 2 Dec 2003 | INR | 14 | 14.6 | 13.4 | 13.65 | 13.65 | -0.05 (-0.36%) | 68,960 |
| 1 Dec 2003 | INR | 13.75 | 14.2 | 13.5 | 13.7 | 13.7 | +0.7 (+5.38%) | 123,573 |
| 28 Nov 2003 | INR | 12.8 | 13.65 | 12.35 | 13 | 13 | +0.55 (+4.42%) | 135,225 |
| 27 Nov 2003 | INR | 12.5 | 12.8 | 12.2 | 12.45 | 12.45 | +0.05 (+0.40%) | 49,989 |
| 25 Nov 2003 | INR | 12.8 | 12.8 | 12.05 | 12.4 | 12.4 | -0.05 (-0.40%) | 17,415 |
| 24 Nov 2003 | INR | 11.9 | 12.45 | 11.9 | 12.45 | 12.45 | +0.6 (+5.06%) | 7,020 |
| 21 Nov 2003 | INR | 12.45 | 12.45 | 11.7 | 11.85 | 11.85 | -0.35 (-2.87%) | 16,760 |
| 20 Nov 2003 | INR | 12.5 | 12.75 | 12.2 | 12.2 | 12.2 | -0.1 (-0.81%) | 14,542 |
| 19 Nov 2003 | INR | 12.5 | 12.85 | 12.25 | 12.3 | 12.3 | -0.45 (-3.53%) | 30,951 |
| 18 Nov 2003 | INR | 12.7 | 13 | 12.5 | 12.75 | 12.75 | +0.05 (+0.39%) | 11,370 |
| 17 Nov 2003 | INR | 12.8 | 12.8 | 12.3 | 12.7 | 12.7 | +0.55 (+4.53%) | 12,575 |
| 14 Nov 2003 | INR | 12.8 | 12.95 | 12.1 | 12.15 | 12.15 | -0.45 (-3.57%) | 23,244 |
| 13 Nov 2003 | INR | 13.5 | 13.5 | 12.6 | 12.6 | 12.6 | -0.75 (-5.62%) | 21,886 |
| 12 Nov 2003 | INR | 12.6 | 13.6 | 12.6 | 13.35 | 13.35 | +0.05 (+0.38%) | 34,465 |
| 11 Nov 2003 | INR | 13.4 | 13.8 | 13.2 | 13.3 | 13.3 | +0.15 (+1.14%) | 36,255 |
| 10 Nov 2003 | INR | 15 | 15 | 12.9 | 13.15 | 13.15 | +0.2 (+1.54%) | 16,187 |
| 7 Nov 2003 | INR | 12.85 | 13.25 | 12.6 | 12.95 | 12.95 | +0.35 (+2.78%) | 36,873 |
| 6 Nov 2003 | INR | 12.65 | 13.15 | 12.4 | 12.6 | 12.6 | +0.4 (+3.28%) | 42,285 |
| 5 Nov 2003 | INR | 11.1 | 13.2 | 11.1 | 12.2 | 12.2 | +0.75 (+6.55%) | 82,930 |
| 4 Nov 2003 | INR | 12 | 12.45 | 11.25 | 11.45 | 11.45 | -0.5 (-4.18%) | 46,819 |
| 3 Nov 2003 | INR | 12.95 | 12.95 | 11.3 | 11.95 | 11.95 | -1.55 (-11.48%) | 52,621 |
| 31 Oct 2003 | INR | 13.15 | 13.5 | 13 | 13.5 | 13.5 | +0.4 (+3.05%) | 21,658 |
| 30 Oct 2003 | INR | 13.3 | 13.45 | 13 | 13.1 | 13.1 | +0.05 (+0.38%) | 6,133 |
| 29 Oct 2003 | INR | 13.95 | 14.1 | 12.95 | 13.05 | 13.05 | -0.3 (-2.25%) | 41,300 |
| 28 Oct 2003 | INR | 14 | 14.1 | 13.3 | 13.35 | 13.35 | -0.6 (-4.30%) | 35,341 |
| 27 Oct 2003 | INR | 15 | 15.5 | 13.5 | 13.95 | 13.95 | -1.65 (-10.58%) | 55,226 |
| 24 Oct 2003 | INR | 13.35 | 15.7 | 13.35 | 15.6 | 15.6 | +2.6 (+20%) | 211,255 |
| 23 Oct 2003 | INR | 13.3 | 13.3 | 12.5 | 13 | 13 | -0.15 (-1.14%) | 29,995 |
| 22 Oct 2003 | INR | 13 | 13.4 | 12.6 | 13.15 | 13.15 | -0.15 (-1.13%) | 73,442 |
