| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | INR | 7.6 | 8.41 | 7.6 | 8.41 | 8.41 | +0.76 (+9.93%) | 16,501 |
| 19 Dec 2003 | INR | 7.6 | 8.9 | 7.6 | 7.65 | 7.65 | -0.55 (-6.71%) | 2,500 |
| 18 Dec 2003 | INR | 7.8 | 8.2 | 7.7 | 8.2 | 8.2 | -0.05 (-0.61%) | 900 |
| 17 Dec 2003 | INR | 8.65 | 9.2 | 8.25 | 8.25 | 8.25 | -0.15 (-1.79%) | 7,944 |
| 16 Dec 2003 | INR | 8.85 | 8.85 | 8 | 8.4 | 8.4 | +0.3 (+3.70%) | 4,650 |
| 15 Dec 2003 | INR | 8.2 | 8.5 | 7.4 | 8.1 | 8.1 | 0.0 (0.0%) | 5,834 |
| 12 Dec 2003 | INR | 7.6 | 8.18 | 7.6 | 8.1 | 8.1 | +0.25 (+3.18%) | 7,671 |
| 11 Dec 2003 | INR | 8.4 | 8.4 | 7.3 | 7.85 | 7.85 | +0.21 (+2.75%) | 14,965 |
| 10 Dec 2003 | INR | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | +0.69 (+9.93%) | 9,379 |
| 9 Dec 2003 | INR | 6.6 | 6.95 | 6.6 | 6.95 | 6.95 | +0.61 (+9.62%) | 2,975 |
| 8 Dec 2003 | INR | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | +0.57 (+9.88%) | 1,300 |
| 5 Dec 2003 | INR | 5.6 | 5.77 | 5.6 | 5.77 | 5.77 | +0.52 (+9.90%) | 3,626 |
| 4 Dec 2003 | INR | 4.74 | 5.51 | 4.74 | 5.25 | 5.25 | +0.24 (+4.79%) | 9,900 |
| 3 Dec 2003 | INR | 4.85 | 5.35 | 4.85 | 5.01 | 5.01 | +0.06 (+1.21%) | 1,525 |
| 2 Dec 2003 | INR | 4.82 | 5.7 | 4.82 | 4.95 | 4.95 | -0.4 (-7.48%) | 1,350 |
| 1 Dec 2003 | INR | 4.64 | 5.5 | 4.64 | 5.35 | 5.35 | +0.2 (+3.88%) | 4,940 |
| 28 Nov 2003 | INR | 5.65 | 5.65 | 4.68 | 5.15 | 5.15 | -0.04 (-0.77%) | 3,575 |
| 27 Nov 2003 | INR | 5.64 | 5.64 | 4.64 | 5.19 | 5.19 | +0.05 (+0.97%) | 525 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 5.14 | 5.14 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 0 | 0 | 0 | 5.14 | 5.14 | 0.0 (0.0%) | 0 |
| 24 Nov 2003 | INR | 4.7 | 5.15 | 4.5 | 5.14 | 5.14 | +0.44 (+9.36%) | 3,485 |
| 21 Nov 2003 | INR | 4.75 | 4.75 | 4.7 | 4.7 | 4.7 | -0.5 (-9.62%) | 1,500 |
| 20 Nov 2003 | INR | 4.7 | 5.5 | 4.7 | 5.2 | 5.2 | +0.05 (+0.97%) | 625 |
| 19 Nov 2003 | INR | 4.7 | 5.15 | 4.7 | 5.15 | 5.15 | +0.43 (+9.11%) | 589 |
| 18 Nov 2003 | INR | 4.5 | 5.2 | 4.5 | 4.72 | 4.72 | -0.03 (-0.63%) | 2,075 |
| 17 Nov 2003 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.08 (+1.71%) | 100 |
| 14 Nov 2003 | INR | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.21 (-4.30%) | 500 |
| 13 Nov 2003 | INR | 4.7 | 5.35 | 4.6 | 4.88 | 4.88 | -0.22 (-4.31%) | 2,185 |
| 12 Nov 2003 | INR | 4.65 | 5.1 | 4.6 | 5.1 | 5.1 | +0.45 (+9.68%) | 4,550 |
| 11 Nov 2003 | INR | 4.5 | 5.43 | 4.5 | 4.65 | 4.65 | -0.3 (-6.06%) | 2,354 |
