| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | INR | 4.9 | 4.9 | 4.2 | 4.35 | 4.35 | +0.15 (+3.57%) | 41,047 |
| 26 Dec 2003 | INR | 3.4 | 4.2 | 3.25 | 4.2 | 4.2 | +0.7 (+20%) | 29,212 |
| 24 Dec 2003 | INR | 3.05 | 3.5 | 2.9 | 3.5 | 3.5 | +0.6 (+20.69%) | 29,713 |
| 23 Dec 2003 | INR | 3.15 | 3.2 | 2.9 | 2.9 | 2.9 | -0.1 (-3.33%) | 9,433 |
| 22 Dec 2003 | INR | 3.15 | 3.2 | 3 | 3 | 3 | +0.05 (+1.69%) | 5,460 |
| 19 Dec 2003 | INR | 2.4 | 3 | 2.4 | 2.95 | 2.95 | -0.05 (-1.67%) | 6,479 |
| 18 Dec 2003 | INR | 2.6 | 3.05 | 2.6 | 3 | 3 | 0.0 (0.0%) | 1,850 |
| 17 Dec 2003 | INR | 3.1 | 3.15 | 3 | 3 | 3 | -0.15 (-4.76%) | 4,615 |
| 16 Dec 2003 | INR | 2.75 | 3.3 | 2.75 | 3.15 | 3.15 | +0.05 (+1.61%) | 4,335 |
| 15 Dec 2003 | INR | 3.3 | 3.3 | 3 | 3.1 | 3.1 | -0.1 (-3.13%) | 8,970 |
| 12 Dec 2003 | INR | 3 | 3.2 | 2.85 | 3.2 | 3.2 | +0.35 (+12.28%) | 2,330 |
| 11 Dec 2003 | INR | 2.9 | 2.9 | 2.85 | 2.85 | 2.85 | -0.2 (-6.56%) | 1,400 |
| 10 Dec 2003 | INR | 3.65 | 3.65 | 2.9 | 3.05 | 3.05 | -0.05 (-1.61%) | 5,800 |
| 9 Dec 2003 | INR | 3 | 3.1 | 2.8 | 3.1 | 3.1 | +0.4 (+14.81%) | 3,500 |
| 8 Dec 2003 | INR | 2.1 | 2.8 | 2.1 | 2.7 | 2.7 | +0.3 (+12.50%) | 6,159 |
| 5 Dec 2003 | INR | 2.65 | 3.25 | 2.4 | 2.4 | 2.4 | -0.3 (-11.11%) | 19,000 |
| 4 Dec 2003 | INR | 2.6 | 2.7 | 2.6 | 2.7 | 2.7 | +0.4 (+17.39%) | 4,600 |
| 3 Dec 2003 | INR | 2.3 | 2.55 | 2.15 | 2.3 | 2.3 | -0.1 (-4.17%) | 2,200 |
| 2 Dec 2003 | INR | 2 | 2.4 | 2 | 2.4 | 2.4 | +0.05 (+2.13%) | 2,050 |
| 1 Dec 2003 | INR | 2 | 2.35 | 2 | 2.35 | 2.35 | +0.15 (+6.82%) | 4,850 |
| 28 Nov 2003 | INR | 2.15 | 2.2 | 2 | 2.2 | 2.2 | +0.4 (+22.22%) | 690 |
| 27 Nov 2003 | INR | 1.85 | 1.85 | 1.8 | 1.8 | 1.8 | -0.2 (-10%) | 800 |
| 25 Nov 2003 | INR | 2 | 2 | 2 | 2 | 2 | +0.3 (+17.65%) | 100 |
| 21 Nov 2003 | INR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.2 (-10.53%) | 2,000 |
| 19 Nov 2003 | INR | 2.3 | 2.3 | 1.9 | 1.9 | 1.9 | -0.4 (-17.39%) | 3,900 |
| 18 Nov 2003 | INR | 3.1 | 3.15 | 2.3 | 2.3 | 2.3 | -0.35 (-13.21%) | 2,600 |
| 17 Nov 2003 | INR | 3.25 | 3.25 | 2.6 | 2.65 | 2.65 | +0.15 (+6%) | 1,600 |
| 14 Nov 2003 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.45 (+21.95%) | 50 |
| 13 Nov 2003 | INR | 1.9 | 2.05 | 1.9 | 2.05 | 2.05 | +0.45 (+28.13%) | 500 |
| 12 Nov 2003 | INR | 1.9 | 1.9 | 1.5 | 1.6 | 1.6 | -0.05 (-3.03%) | 800 |
