| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2003 | INR | 10.55 | 11 | 10.36 | 10.52 | 2.104 | +0.41 (+4.06%) | 197,803 |
| 28 Nov 2003 | INR | 9.5 | 10.75 | 9.5 | 10.11 | 2.022 | +1.15 (+12.83%) | 296,210 |
| 27 Nov 2003 | INR | 7.81 | 9.1 | 7.49 | 8.96 | 1.792 | +0.66 (+7.95%) | 131,063 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 8.3 | 1.66 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 7.7 | 8.5 | 7.7 | 8.3 | 1.66 | +0.61 (+7.93%) | 77,544 |
| 24 Nov 2003 | INR | 8.25 | 8.25 | 7.21 | 7.69 | 1.538 | +0.11 (+1.45%) | 32,525 |
| 21 Nov 2003 | INR | 8 | 8.5 | 7.41 | 7.58 | 1.516 | -0.27 (-3.44%) | 27,231 |
| 20 Nov 2003 | INR | 8.1 | 8.1 | 7.7 | 7.85 | 1.57 | 0.0 (0.0%) | 36,403 |
| 19 Nov 2003 | INR | 7.75 | 8.09 | 7.73 | 7.85 | 1.57 | -0.12 (-1.51%) | 35,984 |
| 18 Nov 2003 | INR | 8.19 | 8.45 | 7.6 | 7.97 | 1.594 | +0.23 (+2.97%) | 41,477 |
| 17 Nov 2003 | INR | 7.2 | 8 | 6.92 | 7.74 | 1.548 | +0.97 (+14.33%) | 63,481 |
| 14 Nov 2003 | INR | 6.8 | 6.85 | 6.65 | 6.77 | 1.354 | -0.15 (-2.17%) | 9,379 |
| 13 Nov 2003 | INR | 6.95 | 7.26 | 6.6 | 6.92 | 1.384 | +0.12 (+1.76%) | 42,791 |
| 12 Nov 2003 | INR | 6.53 | 6.96 | 6.53 | 6.8 | 1.36 | +0.07 (+1.04%) | 20,095 |
| 11 Nov 2003 | INR | 6.11 | 6.94 | 6.11 | 6.73 | 1.346 | +0.31 (+4.83%) | 10,657 |
| 10 Nov 2003 | INR | 6.1 | 6.89 | 6.1 | 6.42 | 1.284 | +0.37 (+6.12%) | 10,355 |
| 7 Nov 2003 | INR | 5.65 | 6.5 | 5.6 | 6.05 | 1.21 | +0.24 (+4.13%) | 15,156 |
| 6 Nov 2003 | INR | 5.86 | 6.1 | 5.76 | 5.81 | 1.162 | +0.1 (+1.75%) | 14,560 |
| 5 Nov 2003 | INR | 6.06 | 6.4 | 5.71 | 5.71 | 1.142 | -0.49 (-7.90%) | 5,993 |
| 4 Nov 2003 | INR | 6.02 | 6.5 | 6.01 | 6.2 | 1.24 | -0.05 (-0.80%) | 7,280 |
| 3 Nov 2003 | INR | 6.9 | 6.95 | 6 | 6.25 | 1.25 | +0.35 (+5.93%) | 34,800 |
| 31 Oct 2003 | INR | 5.9 | 6.08 | 5.9 | 5.9 | 1.18 | +0.15 (+2.61%) | 5,550 |
| 30 Oct 2003 | INR | 5.8 | 5.9 | 5.75 | 5.75 | 1.15 | 0.0 (0.0%) | 3,260 |
| 29 Oct 2003 | INR | 5.7 | 5.8 | 5.7 | 5.75 | 1.15 | -0.05 (-0.86%) | 1,230 |
| 28 Oct 2003 | INR | 6 | 6 | 5.76 | 5.8 | 1.16 | 0.0 (0.0%) | 2,590 |
| 27 Oct 2003 | INR | 5.26 | 6.2 | 5.26 | 5.8 | 1.16 | -0.15 (-2.52%) | 2,285 |
| 24 Oct 2003 | INR | 6.25 | 6.25 | 5.86 | 5.95 | 1.19 | 0.0 (0.0%) | 2,360 |
| 23 Oct 2003 | INR | 6.05 | 6.25 | 5.9 | 5.95 | 1.19 | -0.07 (-1.16%) | 5,180 |
| 22 Oct 2003 | INR | 6.12 | 6.15 | 6 | 6.02 | 1.204 | -0.08 (-1.31%) | 5,390 |
| 21 Oct 2003 | INR | 6.31 | 6.35 | 6.02 | 6.1 | 1.22 | -0.4 (-6.15%) | 5,857 |
