| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | INR | 7.48 | 7.5 | 5.8 | 5.85 | 5.85 | -0.85 (-12.69%) | 332,920 |
| 29 Dec 2003 | INR | 6.45 | 7.17 | 6.45 | 6.7 | 6.7 | +0.72 (+12.04%) | 202,840 |
| 26 Dec 2003 | INR | 5.9 | 5.98 | 5.9 | 5.98 | 5.98 | +0.99 (+19.84%) | 144,150 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 4.9 | 5.15 | 4.52 | 4.99 | 4.99 | +0.18 (+3.74%) | 89,410 |
| 23 Dec 2003 | INR | 4.26 | 4.81 | 4.26 | 4.81 | 4.81 | +0.14 (+3.00%) | 22,900 |
| 22 Dec 2003 | INR | 4 | 5.3 | 4 | 4.67 | 4.67 | +0.17 (+3.78%) | 94,500 |
| 19 Dec 2003 | INR | 4.16 | 4.85 | 4.16 | 4.5 | 4.5 | +0.1 (+2.27%) | 47,550 |
| 18 Dec 2003 | INR | 4 | 4.45 | 4 | 4.4 | 4.4 | 0.0 (0.0%) | 43,000 |
| 17 Dec 2003 | INR | 4.1 | 4.6 | 4.1 | 4.4 | 4.4 | +0.32 (+7.84%) | 49,070 |
| 16 Dec 2003 | INR | 3.91 | 4.49 | 3.91 | 4.08 | 4.08 | -0.4 (-8.93%) | 29,500 |
| 15 Dec 2003 | INR | 4.69 | 4.69 | 4.17 | 4.48 | 4.48 | -0.04 (-0.88%) | 24,520 |
| 12 Dec 2003 | INR | 4.5 | 4.99 | 4.36 | 4.52 | 4.52 | -0.03 (-0.66%) | 117,500 |
| 11 Dec 2003 | INR | 5.4 | 5.4 | 4.51 | 4.55 | 4.55 | -0.47 (-9.36%) | 91,750 |
| 10 Dec 2003 | INR | 5 | 5.35 | 5 | 5.02 | 5.02 | +0.52 (+11.56%) | 153,980 |
| 9 Dec 2003 | INR | 4.97 | 4.97 | 4.45 | 4.5 | 4.5 | +0.35 (+8.43%) | 89,250 |
| 8 Dec 2003 | INR | 3.6 | 4.19 | 3.6 | 4.15 | 4.15 | +0.17 (+4.27%) | 69,100 |
| 5 Dec 2003 | INR | 4.45 | 4.45 | 3.95 | 3.98 | 3.98 | +0.24 (+6.42%) | 45,100 |
| 4 Dec 2003 | INR | 4.59 | 4.59 | 3.46 | 3.74 | 3.74 | -0.13 (-3.36%) | 38,990 |
| 3 Dec 2003 | INR | 3.85 | 3.95 | 3.02 | 3.87 | 3.87 | +0.57 (+17.27%) | 104,500 |
| 2 Dec 2003 | INR | 3.05 | 3.3 | 3.05 | 3.3 | 3.3 | +0.05 (+1.54%) | 28,500 |
| 1 Dec 2003 | INR | 3 | 3.4 | 3 | 3.25 | 3.25 | +0.37 (+12.85%) | 22,550 |
| 28 Nov 2003 | INR | 2.72 | 3.25 | 2.72 | 2.88 | 2.88 | -0.18 (-5.88%) | 14,990 |
| 27 Nov 2003 | INR | 2.5 | 3.09 | 2.5 | 3.06 | 3.06 | +0.17 (+5.88%) | 15,000 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | -0.06 (-2.03%) | 12,000 |
| 24 Nov 2003 | INR | 2.5 | 3.66 | 2.5 | 2.95 | 2.95 | -0.1 (-3.28%) | 23,660 |
| 21 Nov 2003 | INR | 3.2 | 3.4 | 2.56 | 3.05 | 3.05 | -0.04 (-1.29%) | 74,750 |
| 20 Nov 2003 | INR | 2.94 | 3.2 | 2.89 | 3.09 | 3.09 | +0.21 (+7.29%) | 52,130 |
| 19 Nov 2003 | INR | 2.5 | 2.93 | 2.5 | 2.88 | 2.88 | +0.23 (+8.68%) | 43,100 |
