| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2003 | INR | 22.65 | 23.5 | 20.3 | 21.15 | 21.15 | -0.9 (-4.08%) | 497,399 |
| 9 Dec 2003 | INR | 18.2 | 22.05 | 18.2 | 22.05 | 22.05 | +3.65 (+19.84%) | 647,405 |
| 8 Dec 2003 | INR | 18.05 | 18.75 | 18.05 | 18.4 | 18.4 | +0.45 (+2.51%) | 86,620 |
| 5 Dec 2003 | INR | 17.8 | 19.25 | 17.8 | 17.95 | 17.95 | +0.2 (+1.13%) | 306,839 |
| 4 Dec 2003 | INR | 17.5 | 18.25 | 17.5 | 17.75 | 17.75 | +0.05 (+0.28%) | 113,016 |
| 3 Dec 2003 | INR | 17.5 | 18.5 | 17.2 | 17.7 | 17.7 | +0.3 (+1.72%) | 146,386 |
| 2 Dec 2003 | INR | 18.6 | 18.6 | 17.05 | 17.4 | 17.4 | -0.4 (-2.25%) | 97,096 |
| 1 Dec 2003 | INR | 17 | 18.2 | 16.9 | 17.8 | 17.8 | +0.4 (+2.30%) | 212,933 |
| 28 Nov 2003 | INR | 16.4 | 18.1 | 16 | 17.4 | 17.4 | +1.2 (+7.41%) | 299,278 |
| 27 Nov 2003 | INR | 16.5 | 17.2 | 15.8 | 16.2 | 16.2 | +0.4 (+2.53%) | 111,730 |
| 25 Nov 2003 | INR | 15 | 16.85 | 14.8 | 15.8 | 15.8 | +1.2 (+8.22%) | 137,978 |
| 24 Nov 2003 | INR | 15 | 15 | 14.5 | 14.6 | 14.6 | -0.05 (-0.34%) | 10,805 |
| 21 Nov 2003 | INR | 14.75 | 15 | 14.4 | 14.65 | 14.65 | -0.05 (-0.34%) | 37,874 |
| 20 Nov 2003 | INR | 15.9 | 16.3 | 14.5 | 14.7 | 14.7 | -0.8 (-5.16%) | 62,676 |
| 19 Nov 2003 | INR | 15.7 | 16.5 | 15.4 | 15.5 | 15.5 | -0.5 (-3.13%) | 107,027 |
| 18 Nov 2003 | INR | 14.5 | 16.35 | 14.3 | 16 | 16 | +1.45 (+9.97%) | 120,925 |
| 17 Nov 2003 | INR | 14.7 | 14.9 | 14.5 | 14.55 | 14.55 | +0.3 (+2.11%) | 11,753 |
| 14 Nov 2003 | INR | 15.25 | 15.45 | 14.25 | 14.25 | 14.25 | -1.45 (-9.24%) | 35,411 |
| 13 Nov 2003 | INR | 16.25 | 16.5 | 15.5 | 15.7 | 15.7 | -0.3 (-1.88%) | 51,217 |
| 12 Nov 2003 | INR | 16 | 16.8 | 15.1 | 16 | 16 | +0.4 (+2.56%) | 86,697 |
| 11 Nov 2003 | INR | 14.95 | 15.6 | 14.95 | 15.6 | 15.6 | +0.55 (+3.65%) | 30,052 |
| 10 Nov 2003 | INR | 14.9 | 15.3 | 14.5 | 15.05 | 15.05 | -0.05 (-0.33%) | 8,270 |
| 7 Nov 2003 | INR | 15.5 | 16.1 | 14.85 | 15.1 | 15.1 | -0.3 (-1.95%) | 49,865 |
| 6 Nov 2003 | INR | 15.25 | 16.3 | 15.25 | 15.4 | 15.4 | -0.1 (-0.65%) | 76,987 |
| 5 Nov 2003 | INR | 13.3 | 15.95 | 13.25 | 15.5 | 15.5 | +1.85 (+13.55%) | 155,674 |
| 4 Nov 2003 | INR | 14.5 | 14.5 | 13.4 | 13.65 | 13.65 | +0.35 (+2.63%) | 22,003 |
| 3 Nov 2003 | INR | 13.75 | 13.75 | 13.3 | 13.3 | 13.3 | -0.35 (-2.56%) | 22,712 |
| 31 Oct 2003 | INR | 13.4 | 14.1 | 13.3 | 13.65 | 13.65 | -0.05 (-0.36%) | 36,747 |
| 30 Oct 2003 | INR | 13.95 | 14.25 | 13.6 | 13.7 | 13.7 | -0.05 (-0.36%) | 10,743 |
| 29 Oct 2003 | INR | 14.2 | 14.45 | 13.75 | 13.75 | 13.75 | -0.35 (-2.48%) | 14,193 |
