| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2003 | INR | 9.6 | 9.95 | 9.33 | 9.94 | 9.94 | +0.37 (+3.87%) | 10,965 |
| 2 Dec 2003 | INR | 9.75 | 10 | 9.41 | 9.57 | 9.57 | 0.0 (0.0%) | 24,130 |
| 1 Dec 2003 | INR | 9.64 | 9.71 | 9.25 | 9.57 | 9.57 | +0.32 (+3.46%) | 22,795 |
| 28 Nov 2003 | INR | 9.25 | 9.7 | 9.2 | 9.25 | 9.25 | -0.21 (-2.22%) | 3,620 |
| 27 Nov 2003 | INR | 8.95 | 9.6 | 8.95 | 9.46 | 9.46 | +0.31 (+3.39%) | 13,380 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 8.95 | 9.49 | 8.95 | 9.15 | 9.15 | -0.11 (-1.19%) | 2,905 |
| 24 Nov 2003 | INR | 9.29 | 9.68 | 9.01 | 9.26 | 9.26 | +0.04 (+0.43%) | 9,336 |
| 21 Nov 2003 | INR | 8.65 | 9.23 | 8.63 | 9.22 | 9.22 | +0.42 (+4.77%) | 5,274 |
| 20 Nov 2003 | INR | 8.6 | 9 | 8.6 | 8.8 | 8.8 | -0.02 (-0.23%) | 6,110 |
| 19 Nov 2003 | INR | 8.59 | 9.2 | 8.59 | 8.82 | 8.82 | -0.15 (-1.67%) | 23,890 |
| 18 Nov 2003 | INR | 9.5 | 9.87 | 8.95 | 8.97 | 8.97 | -0.43 (-4.57%) | 20,850 |
| 17 Nov 2003 | INR | 9.09 | 9.9 | 9.09 | 9.4 | 9.4 | -0.15 (-1.57%) | 3,770 |
| 14 Nov 2003 | INR | 9.6 | 9.89 | 9.5 | 9.55 | 9.55 | -0.2 (-2.05%) | 4,010 |
| 13 Nov 2003 | INR | 9.98 | 9.98 | 9.75 | 9.75 | 9.75 | -0.07 (-0.71%) | 7,261 |
| 12 Nov 2003 | INR | 9.9 | 10.25 | 9.7 | 9.82 | 9.82 | -0.13 (-1.31%) | 20,820 |
| 11 Nov 2003 | INR | 10.45 | 10.5 | 9.95 | 9.95 | 9.95 | -0.23 (-2.26%) | 21,420 |
| 10 Nov 2003 | INR | 10.18 | 10.18 | 10 | 10.18 | 10.18 | +0.48 (+4.95%) | 12,770 |
| 7 Nov 2003 | INR | 10.39 | 10.58 | 9.7 | 9.7 | 9.7 | -0.49 (-4.81%) | 13,425 |
| 6 Nov 2003 | INR | 9.62 | 10.46 | 9.61 | 10.19 | 10.19 | +0.22 (+2.21%) | 33,118 |
| 5 Nov 2003 | INR | 9.6 | 9.98 | 9.41 | 9.97 | 9.97 | +0.46 (+4.84%) | 20,500 |
| 4 Nov 2003 | INR | 9.02 | 9.73 | 9.01 | 9.51 | 9.51 | +0.21 (+2.26%) | 10,120 |
| 3 Nov 2003 | INR | 9.22 | 9.75 | 9.21 | 9.3 | 9.3 | -0.11 (-1.17%) | 5,940 |
| 31 Oct 2003 | INR | 9.81 | 9.81 | 9.21 | 9.41 | 9.41 | +0.06 (+0.64%) | 9,002 |
| 30 Oct 2003 | INR | 9.15 | 9.5 | 9.15 | 9.35 | 9.35 | +0.25 (+2.75%) | 7,142 |
| 29 Oct 2003 | INR | 9.8 | 9.8 | 9.01 | 9.1 | 9.1 | -0.24 (-2.57%) | 11,095 |
| 28 Oct 2003 | INR | 10.11 | 10.11 | 9.28 | 9.34 | 9.34 | -0.29 (-3.01%) | 9,431 |
| 27 Oct 2003 | INR | 9.6 | 9.63 | 9.6 | 9.63 | 9.63 | +0.88 (+10.06%) | 4,260 |
| 24 Oct 2003 | INR | 8.7 | 8.8 | 8.5 | 8.75 | 8.75 | +0.34 (+4.04%) | 7,690 |
| 23 Oct 2003 | INR | 8.32 | 8.8 | 8.32 | 8.41 | 8.41 | -0.28 (-3.22%) | 6,895 |
