| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 6.1 | 6.25 | 5.95 | 6.14 | 1.228 | +0.11 (+1.82%) | 38,634 |
| 17 Dec 2003 | INR | 6 | 6.5 | 5.7 | 6.03 | 1.206 | +0.1 (+1.69%) | 24,450 |
| 16 Dec 2003 | INR | 6.65 | 6.65 | 5.86 | 5.93 | 1.186 | -0.41 (-6.47%) | 29,375 |
| 15 Dec 2003 | INR | 5.65 | 6.4 | 5.65 | 6.34 | 1.268 | +0.67 (+11.82%) | 29,697 |
| 12 Dec 2003 | INR | 6 | 6.3 | 5.35 | 5.67 | 1.134 | -0.28 (-4.71%) | 55,562 |
| 11 Dec 2003 | INR | 6.65 | 6.65 | 5.84 | 5.95 | 1.19 | -0.54 (-8.32%) | 35,959 |
| 10 Dec 2003 | INR | 6.6 | 6.74 | 6.32 | 6.49 | 1.298 | +0.11 (+1.72%) | 71,921 |
| 9 Dec 2003 | INR | 5.99 | 6.41 | 5.82 | 6.38 | 1.276 | +0.39 (+6.51%) | 127,068 |
| 8 Dec 2003 | INR | 6.12 | 6.35 | 5.78 | 5.99 | 1.198 | -0.05 (-0.83%) | 74,950 |
| 5 Dec 2003 | INR | 6.39 | 6.5 | 5.72 | 6.04 | 1.208 | +0.26 (+4.50%) | 124,733 |
| 4 Dec 2003 | INR | 5.97 | 6 | 5.32 | 5.78 | 1.156 | 0.0 (0.0%) | 57,599 |
| 3 Dec 2003 | INR | 5.21 | 5.9 | 5.21 | 5.78 | 1.156 | +0.52 (+9.89%) | 121,450 |
| 2 Dec 2003 | INR | 5.7 | 5.7 | 5.19 | 5.26 | 1.052 | +0.26 (+5.20%) | 100,200 |
| 1 Dec 2003 | INR | 4.27 | 5 | 4.25 | 5 | 1 | +0.83 (+19.90%) | 145,901 |
| 28 Nov 2003 | INR | 3.79 | 4.2 | 3.52 | 4.17 | 0.834 | +0.66 (+18.80%) | 212,602 |
| 27 Nov 2003 | INR | 3.55 | 4.05 | 3.5 | 3.51 | 0.702 | -0.01 (-0.28%) | 208,779 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 3.52 | 0.704 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 3.8 | 3.85 | 3.5 | 3.52 | 0.704 | -0.25 (-6.63%) | 70,201 |
| 24 Nov 2003 | INR | 3.89 | 3.89 | 3.55 | 3.77 | 0.754 | +0.08 (+2.17%) | 4,900 |
| 21 Nov 2003 | INR | 3.69 | 3.69 | 3.48 | 3.69 | 0.738 | +0.15 (+4.24%) | 4,200 |
| 20 Nov 2003 | INR | 3.9 | 3.9 | 3.54 | 3.54 | 0.708 | -0.18 (-4.84%) | 11,900 |
| 19 Nov 2003 | INR | 3.78 | 3.89 | 3.53 | 3.72 | 0.744 | +0.04 (+1.09%) | 19,600 |
| 18 Nov 2003 | INR | 3.99 | 3.99 | 3.5 | 3.68 | 0.736 | -0.07 (-1.87%) | 59,543 |
| 17 Nov 2003 | INR | 3.89 | 3.89 | 3.5 | 3.75 | 0.75 | +0.25 (+7.14%) | 54,050 |
| 14 Nov 2003 | INR | 4.09 | 4.09 | 3.45 | 3.5 | 0.7 | -0.46 (-11.62%) | 52,836 |
| 13 Nov 2003 | INR | 4.15 | 4.15 | 3.96 | 3.96 | 0.792 | -0.12 (-2.94%) | 46,158 |
| 12 Nov 2003 | INR | 4.05 | 4.2 | 4 | 4.08 | 0.816 | +0.09 (+2.26%) | 76,450 |
| 11 Nov 2003 | INR | 4.09 | 4.09 | 3.85 | 3.99 | 0.798 | +0.19 (+5%) | 48,150 |
| 10 Nov 2003 | INR | 3.85 | 4.4 | 3.5 | 3.8 | 0.76 | -0.05 (-1.30%) | 89,012 |
| 7 Nov 2003 | INR | 3.6 | 3.95 | 3.25 | 3.85 | 0.77 | +0.23 (+6.35%) | 64,140 |
