| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | INR | 6.5 | 6.9 | 6.05 | 6.06 | 6.06 | -0.46 (-7.06%) | 341,350 |
| 30 Dec 2003 | INR | 7.2 | 7.2 | 6.5 | 6.52 | 6.52 | -0.57 (-8.04%) | 348,470 |
| 29 Dec 2003 | INR | 6.99 | 7.39 | 6.99 | 7.09 | 7.09 | -0.04 (-0.56%) | 254,230 |
| 26 Dec 2003 | INR | 7 | 7.27 | 7 | 7.13 | 7.13 | +0.43 (+6.42%) | 506,080 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 6.5 | 7 | 6.5 | 6.7 | 6.7 | +0.13 (+1.98%) | 371,000 |
| 23 Dec 2003 | INR | 6.3 | 7.8 | 6.3 | 6.57 | 6.57 | -0.66 (-9.13%) | 698,530 |
| 22 Dec 2003 | INR | 6.99 | 7.35 | 6.85 | 7.23 | 7.23 | +0.58 (+8.72%) | 1,135,350 |
| 19 Dec 2003 | INR | 6.8 | 7.18 | 6.45 | 6.65 | 6.65 | +0.41 (+6.57%) | 1,355,290 |
| 18 Dec 2003 | INR | 6 | 6.24 | 5.6 | 6.24 | 6.24 | +1.04 (+20%) | 879,820 |
| 17 Dec 2003 | INR | 6.2 | 6.2 | 5 | 5.2 | 5.2 | +0.01 (+0.19%) | 372,090 |
| 16 Dec 2003 | INR | 5.98 | 5.98 | 5.01 | 5.19 | 5.19 | -0.27 (-4.95%) | 171,460 |
| 15 Dec 2003 | INR | 5.5 | 5.5 | 5.19 | 5.46 | 5.46 | +0.04 (+0.74%) | 227,440 |
| 12 Dec 2003 | INR | 6 | 6.15 | 5.1 | 5.42 | 5.42 | -0.19 (-3.39%) | 292,850 |
| 11 Dec 2003 | INR | 6.15 | 6.2 | 5.13 | 5.61 | 5.61 | -0.1 (-1.75%) | 513,580 |
| 10 Dec 2003 | INR | 6 | 6.25 | 5.54 | 5.71 | 5.71 | +0.02 (+0.35%) | 451,350 |
| 9 Dec 2003 | INR | 5.25 | 5.7 | 4.55 | 5.69 | 5.69 | +0.94 (+19.79%) | 459,420 |
| 8 Dec 2003 | INR | 4.4 | 5 | 4.25 | 4.75 | 4.75 | +0.52 (+12.29%) | 142,440 |
| 5 Dec 2003 | INR | 4.5 | 4.6 | 4.2 | 4.23 | 4.23 | -0.09 (-2.08%) | 140,500 |
| 4 Dec 2003 | INR | 4.5 | 4.55 | 4.3 | 4.32 | 4.32 | +0.15 (+3.60%) | 125,750 |
| 3 Dec 2003 | INR | 4.59 | 4.83 | 4.15 | 4.17 | 4.17 | -0.2 (-4.58%) | 142,020 |
| 2 Dec 2003 | INR | 4.3 | 4.4 | 4 | 4.37 | 4.37 | +0.35 (+8.71%) | 124,520 |
| 1 Dec 2003 | INR | 4 | 4.27 | 4 | 4.02 | 4.02 | +0.27 (+7.20%) | 553,000 |
| 28 Nov 2003 | INR | 4.99 | 4.99 | 3.39 | 3.75 | 3.75 | -0.48 (-11.35%) | 382,560 |
| 27 Nov 2003 | INR | 4.2 | 4.6 | 4.11 | 4.23 | 4.23 | +0.23 (+5.75%) | 207,870 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 4 | 4 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 4.03 | 4.2 | 4 | 4 | 4 | 0.0 (0.0%) | 115,590 |
| 24 Nov 2003 | INR | 3.95 | 4.2 | 3.95 | 4 | 4 | +0.3 (+8.11%) | 67,450 |
| 21 Nov 2003 | INR | 3.46 | 3.89 | 3.46 | 3.7 | 3.7 | -0.11 (-2.89%) | 114,000 |
| 20 Nov 2003 | INR | 3.94 | 4 | 3.66 | 3.81 | 3.81 | -0.12 (-3.05%) | 63,000 |
