| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 35.5 | 35.7 | 34 | 35.7 | 35.7 | +1.7 (+5%) | 4,924 |
| 17 Dec 2003 | INR | 34.9 | 35.45 | 33.5 | 34 | 34 | +0.2 (+0.59%) | 10,495 |
| 16 Dec 2003 | INR | 33.8 | 33.8 | 32 | 33.8 | 33.8 | +1.6 (+4.97%) | 6,537 |
| 15 Dec 2003 | INR | 32.2 | 32.2 | 30.5 | 32.2 | 32.2 | +1.5 (+4.89%) | 8,086 |
| 12 Dec 2003 | INR | 30.6 | 30.7 | 27.9 | 30.7 | 30.7 | +1.45 (+4.96%) | 12,970 |
| 11 Dec 2003 | INR | 29.15 | 29.25 | 28.5 | 29.25 | 29.25 | +1.35 (+4.84%) | 5,700 |
| 10 Dec 2003 | INR | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | +1.3 (+4.89%) | 10,378 |
| 9 Dec 2003 | INR | 26.6 | 26.6 | 26 | 26.6 | 26.6 | +1.25 (+4.93%) | 4,450 |
| 8 Dec 2003 | INR | 25 | 25.35 | 24 | 25.35 | 25.35 | +1.2 (+4.97%) | 4,271 |
| 5 Dec 2003 | INR | 24.15 | 24.15 | 24.1 | 24.15 | 24.15 | +1.15 (+5.00%) | 3,471 |
| 4 Dec 2003 | INR | 22.9 | 23.15 | 22.9 | 23 | 23 | +0.95 (+4.31%) | 5,605 |
| 3 Dec 2003 | INR | 22.05 | 22.05 | 21.9 | 22.05 | 22.05 | +1.05 (+5%) | 2,375 |
| 2 Dec 2003 | INR | 21.1 | 21.1 | 20 | 21 | 21 | +0.9 (+4.48%) | 5,400 |
| 1 Dec 2003 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | +0.95 (+4.96%) | 2,918 |
| 28 Nov 2003 | INR | 18.5 | 19.15 | 17.85 | 19.15 | 19.15 | +0.9 (+4.93%) | 4,125 |
| 27 Nov 2003 | INR | 17.25 | 18.25 | 17.25 | 18.25 | 18.25 | +0.85 (+4.89%) | 1,250 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 17 | 17.4 | 17 | 17.4 | 17.4 | -0.15 (-0.85%) | 355 |
| 24 Nov 2003 | INR | 17.85 | 17.85 | 16.8 | 17.55 | 17.55 | +0.55 (+3.24%) | 1,338 |
| 21 Nov 2003 | INR | 18.2 | 18.2 | 17 | 17 | 17 | -0.85 (-4.76%) | 1,150 |
| 20 Nov 2003 | INR | 17.8 | 17.85 | 17.8 | 17.85 | 17.85 | +0.85 (+5%) | 300 |
| 19 Nov 2003 | INR | 17.4 | 17.4 | 16.6 | 17 | 17 | -0.2 (-1.16%) | 650 |
| 18 Nov 2003 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | +0.8 (+4.88%) | 450 |
| 17 Nov 2003 | INR | 16.5 | 18 | 16.4 | 16.4 | 16.4 | -0.75 (-4.37%) | 2,675 |
| 14 Nov 2003 | INR | 18.15 | 18.95 | 17.15 | 17.15 | 17.15 | -0.9 (-4.99%) | 1,250 |
| 13 Nov 2003 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | +0.85 (+4.94%) | 560 |
| 12 Nov 2003 | INR | 17.15 | 17.2 | 17.15 | 17.2 | 17.2 | +0.8 (+4.88%) | 461 |
| 11 Nov 2003 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | +0.75 (+4.79%) | 172 |
| 10 Nov 2003 | INR | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | +0.7 (+4.68%) | 100 |
| 7 Nov 2003 | INR | 14.95 | 14.95 | 14.6 | 14.95 | 14.95 | +0.7 (+4.91%) | 1,700 |
