| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | INR | 74 | 76.75 | 72.2 | 72.5 | 72.5 | -0.6 (-0.82%) | 1,725 |
| 24 Dec 2003 | INR | 71.5 | 78.75 | 71.5 | 73.1 | 73.1 | -1.9 (-2.53%) | 1,336 |
| 23 Dec 2003 | INR | 75 | 75 | 75 | 75 | 75 | +2.9 (+4.02%) | 50 |
| 19 Dec 2003 | INR | 70 | 72.1 | 70 | 72.1 | 72.1 | +0.2 (+0.28%) | 160 |
| 17 Dec 2003 | INR | 71.9 | 71.9 | 71.9 | 71.9 | 71.9 | -1.05 (-1.44%) | 10 |
| 16 Dec 2003 | INR | 74.5 | 75 | 72.9 | 72.95 | 72.95 | -0.65 (-0.88%) | 610 |
| 15 Dec 2003 | INR | 70.5 | 73.6 | 67.05 | 73.6 | 73.6 | +3.5 (+4.99%) | 820 |
| 12 Dec 2003 | INR | 70 | 70.1 | 67.1 | 70.1 | 70.1 | +3.05 (+4.55%) | 261 |
| 10 Dec 2003 | INR | 70.2 | 70.2 | 67.05 | 67.05 | 67.05 | -0.95 (-1.40%) | 525 |
| 8 Dec 2003 | INR | 71.4 | 71.4 | 68 | 68 | 68 | 0.0 (0.0%) | 660 |
| 5 Dec 2003 | INR | 65 | 68 | 65 | 68 | 68 | +1 (+1.49%) | 100 |
| 4 Dec 2003 | INR | 67 | 67 | 67 | 67 | 67 | -2 (-2.90%) | 50 |
| 3 Dec 2003 | INR | 69 | 69 | 69 | 69 | 69 | +3.2 (+4.86%) | 50 |
| 2 Dec 2003 | INR | 69.1 | 69.1 | 65.8 | 65.8 | 65.8 | -2.75 (-4.01%) | 234 |
| 27 Nov 2003 | INR | 72 | 72 | 68.55 | 68.55 | 68.55 | -3.4 (-4.73%) | 100 |
| 21 Nov 2003 | INR | 76 | 76 | 71.95 | 71.95 | 71.95 | -3.7 (-4.89%) | 90 |
| 18 Nov 2003 | INR | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -3.85 (-4.84%) | 49 |
| 14 Nov 2003 | INR | 79.5 | 79.5 | 79.5 | 79.5 | 79.5 | +6 (+8.16%) | 60 |
| 13 Nov 2003 | INR | 64.5 | 73.5 | 64.5 | 73.5 | 73.5 | +6.5 (+9.70%) | 600 |
| 12 Nov 2003 | INR | 60.1 | 67 | 60.1 | 67 | 67 | +6 (+9.84%) | 1,050 |
| 11 Nov 2003 | INR | 61 | 61 | 61 | 61 | 61 | -3 (-4.69%) | 1 |
| 6 Nov 2003 | INR | 64 | 64 | 64 | 64 | 64 | +1.45 (+2.32%) | 49 |
| 5 Nov 2003 | INR | 59.05 | 62.55 | 59.05 | 62.55 | 62.55 | +2.5 (+4.16%) | 2 |
| 4 Nov 2003 | INR | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | +1.05 (+1.78%) | 100 |
| 30 Oct 2003 | INR | 59 | 59 | 59 | 59 | 59 | -2.8 (-4.53%) | 20 |
| 29 Oct 2003 | INR | 62.05 | 62.05 | 61.8 | 61.8 | 61.8 | -2.9 (-4.48%) | 170 |
| 28 Oct 2003 | INR | 67.05 | 67.05 | 64 | 64.7 | 64.7 | -2.3 (-3.43%) | 70 |
| 27 Oct 2003 | INR | 67 | 67 | 67 | 67 | 67 | -2 (-2.90%) | 50 |
| 22 Oct 2003 | INR | 68.85 | 69 | 68.85 | 69 | 69 | -3.45 (-4.76%) | 150 |
| 20 Oct 2003 | INR | 70 | 72.45 | 70 | 72.45 | 72.45 | +3.45 (+5%) | 30 |
