| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 2.46 | 2.65 | 2.38 | 2.4 | 2.4 | -0.08 (-3.23%) | 131,050 |
| 17 Dec 2003 | INR | 2.7 | 2.79 | 2.4 | 2.48 | 2.48 | +0.05 (+2.06%) | 187,550 |
| 16 Dec 2003 | INR | 3.62 | 3.62 | 2.42 | 2.43 | 2.43 | -0.59 (-19.54%) | 814,498 |
| 15 Dec 2003 | INR | 2.9 | 3.24 | 2.75 | 3.02 | 3.02 | +0.2 (+7.09%) | 430,705 |
| 12 Dec 2003 | INR | 2.5 | 2.85 | 2.4 | 2.82 | 2.82 | +0.44 (+18.49%) | 259,364 |
| 11 Dec 2003 | INR | 2.09 | 2.38 | 2.02 | 2.38 | 2.38 | +0.39 (+19.60%) | 223,065 |
| 10 Dec 2003 | INR | 2.38 | 2.38 | 1.91 | 1.99 | 1.99 | 0.0 (0.0%) | 27,138 |
| 9 Dec 2003 | INR | 2.09 | 2.1 | 1.94 | 1.99 | 1.99 | 0.0 (0.0%) | 47,200 |
| 8 Dec 2003 | INR | 2.24 | 2.24 | 1.8 | 1.99 | 1.99 | +0.01 (+0.51%) | 90,200 |
| 5 Dec 2003 | INR | 1.99 | 2.15 | 1.8 | 1.98 | 1.98 | +0.18 (+10%) | 71,850 |
| 4 Dec 2003 | INR | 1.98 | 1.98 | 1.78 | 1.8 | 1.8 | +0.06 (+3.45%) | 32,282 |
| 3 Dec 2003 | INR | 2.1 | 2.1 | 1.72 | 1.74 | 1.74 | -0.06 (-3.33%) | 57,142 |
| 2 Dec 2003 | INR | 2.15 | 2.15 | 1.8 | 1.8 | 1.8 | -0.2 (-10%) | 53,352 |
| 1 Dec 2003 | INR | 1.9 | 2.14 | 1.75 | 2 | 2 | +0.21 (+11.73%) | 99,600 |
| 28 Nov 2003 | INR | 1.99 | 1.99 | 1.7 | 1.79 | 1.79 | +0.09 (+5.29%) | 71,408 |
| 27 Nov 2003 | INR | 1.94 | 1.94 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 28,909 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 1.99 | 1.99 | 1.7 | 1.75 | 1.75 | +0.03 (+1.74%) | 32,600 |
| 24 Nov 2003 | INR | 2.04 | 2.04 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 45,200 |
| 21 Nov 2003 | INR | 2 | 2 | 1.75 | 1.75 | 1.75 | -0.07 (-3.85%) | 56,550 |
| 20 Nov 2003 | INR | 2 | 2 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 39,550 |
| 19 Nov 2003 | INR | 2.06 | 2.06 | 1.78 | 1.8 | 1.8 | -0.07 (-3.74%) | 43,780 |
| 18 Nov 2003 | INR | 2.18 | 2.18 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 77,620 |
| 17 Nov 2003 | INR | 2.08 | 2.08 | 1.76 | 1.85 | 1.85 | -0.05 (-2.63%) | 32,752 |
| 14 Nov 2003 | INR | 2.22 | 2.22 | 1.88 | 1.9 | 1.9 | -0.11 (-5.47%) | 51,381 |
| 13 Nov 2003 | INR | 2.22 | 2.22 | 1.8 | 2.01 | 2.01 | -0.06 (-2.90%) | 54,800 |
| 12 Nov 2003 | INR | 2.25 | 2.29 | 2.05 | 2.07 | 2.07 | +0.08 (+4.02%) | 178,350 |
| 11 Nov 2003 | INR | 1.9 | 2.1 | 1.8 | 1.99 | 1.99 | +0.06 (+3.11%) | 127,550 |
| 10 Nov 2003 | INR | 1.98 | 1.99 | 1.7 | 1.93 | 1.93 | +0.08 (+4.32%) | 69,451 |
| 7 Nov 2003 | INR | 2.04 | 2.04 | 1.8 | 1.85 | 1.85 | -0.1 (-5.13%) | 43,400 |
