| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2003 | INR | 10.1 | 10.25 | 9.9 | 10 | 10 | -0.1 (-0.99%) | 121,300 |
| 4 Dec 2003 | INR | 10 | 10.2 | 9.95 | 10.1 | 10.1 | 0.0 (0.0%) | 93,500 |
| 3 Dec 2003 | INR | 10.1 | 10.2 | 9.95 | 10.1 | 10.1 | 0.0 (0.0%) | 93,400 |
| 2 Dec 2003 | INR | 10.15 | 10.2 | 10 | 10.1 | 10.1 | -0.05 (-0.49%) | 84,800 |
| 1 Dec 2003 | INR | 10.95 | 10.95 | 9.9 | 10.15 | 10.15 | +0.15 (+1.50%) | 131,600 |
| 28 Nov 2003 | INR | 10.1 | 10.2 | 9.9 | 10 | 10 | -0.05 (-0.50%) | 56,000 |
| 27 Nov 2003 | INR | 10.1 | 10.5 | 10.05 | 10.05 | 10.05 | -0.2 (-1.95%) | 82,800 |
| 26 Nov 2003 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 10.3 | 10.35 | 10.05 | 10.25 | 10.25 | +0.15 (+1.49%) | 156,200 |
| 24 Nov 2003 | INR | 10 | 10.3 | 9.8 | 10.1 | 10.1 | +0.05 (+0.50%) | 81,900 |
| 21 Nov 2003 | INR | 10.25 | 10.25 | 9.8 | 10.05 | 10.05 | 0.0 (0.0%) | 56,400 |
| 20 Nov 2003 | INR | 11.1 | 11.6 | 10 | 10.05 | 10.05 | -0.55 (-5.19%) | 356,300 |
| 19 Nov 2003 | INR | 9.6 | 11.35 | 9.3 | 10.6 | 10.6 | +1.15 (+12.17%) | 536,300 |
| 18 Nov 2003 | INR | 9.4 | 9.6 | 9.25 | 9.45 | 9.45 | +0.1 (+1.07%) | 73,900 |
| 17 Nov 2003 | INR | 9.5 | 9.5 | 9.2 | 9.35 | 9.35 | +0.1 (+1.08%) | 36,000 |
| 14 Nov 2003 | INR | 9.7 | 9.7 | 9.25 | 9.25 | 9.25 | -0.2 (-2.12%) | 45,451 |
| 13 Nov 2003 | INR | 9.4 | 9.55 | 9.4 | 9.45 | 9.45 | +0.05 (+0.53%) | 61,100 |
| 12 Nov 2003 | INR | 9.25 | 9.45 | 9.25 | 9.4 | 9.4 | 0.0 (0.0%) | 49,500 |
| 11 Nov 2003 | INR | 9.35 | 9.45 | 9.35 | 9.4 | 9.4 | 0.0 (0.0%) | 90,400 |
| 10 Nov 2003 | INR | 7.8 | 9.45 | 7.8 | 9.4 | 9.4 | 0.0 (0.0%) | 36,000 |
| 7 Nov 2003 | INR | 9.6 | 9.6 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 40,600 |
| 6 Nov 2003 | INR | 9.55 | 9.7 | 9.3 | 9.4 | 9.4 | 0.0 (0.0%) | 27,900 |
| 5 Nov 2003 | INR | 9.4 | 9.55 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 50,000 |
| 4 Nov 2003 | INR | 9.25 | 9.6 | 9.25 | 9.4 | 9.4 | +0.05 (+0.53%) | 98,200 |
| 3 Nov 2003 | INR | 9.6 | 9.6 | 9.3 | 9.35 | 9.35 | -0.25 (-2.60%) | 92,700 |
| 31 Oct 2003 | INR | 9.5 | 9.7 | 9.5 | 9.6 | 9.6 | 0.0 (0.0%) | 41,600 |
| 30 Oct 2003 | INR | 9.6 | 9.65 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 52,700 |
| 29 Oct 2003 | INR | 9.7 | 9.7 | 9.4 | 9.6 | 9.6 | 0.0 (0.0%) | 56,200 |
| 28 Oct 2003 | INR | 9.6 | 9.7 | 9.6 | 9.6 | 9.6 | -0.15 (-1.54%) | 41,800 |
| 27 Oct 2003 | INR | 9.6 | 9.9 | 9.6 | 9.75 | 9.75 | -0.05 (-0.51%) | 22,700 |
