| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | INR | 19.1 | 19.4 | 18 | 19 | 19 | +0.7 (+3.83%) | 22,336 |
| 24 Dec 2003 | INR | 18.7 | 18.95 | 17.4 | 18.3 | 18.3 | +1 (+5.78%) | 31,345 |
| 23 Dec 2003 | INR | 18.9 | 19 | 17.25 | 17.3 | 17.3 | -0.2 (-1.14%) | 16,630 |
| 22 Dec 2003 | INR | 17.5 | 18.45 | 17.5 | 17.5 | 17.5 | -0.5 (-2.78%) | 14,802 |
| 19 Dec 2003 | INR | 18.25 | 19 | 17.5 | 18 | 18 | 0.0 (0.0%) | 25,933 |
| 18 Dec 2003 | INR | 17.4 | 18.25 | 17.4 | 18 | 18 | +0.85 (+4.96%) | 17,794 |
| 17 Dec 2003 | INR | 17.55 | 18.15 | 17.05 | 17.15 | 17.15 | -0.45 (-2.56%) | 18,350 |
| 16 Dec 2003 | INR | 18.1 | 19.5 | 17.55 | 17.6 | 17.6 | -2.3 (-11.56%) | 25,575 |
| 15 Dec 2003 | INR | 20.5 | 20.5 | 19 | 19.9 | 19.9 | +0.4 (+2.05%) | 54,750 |
| 12 Dec 2003 | INR | 20.1 | 20.2 | 18.2 | 19.5 | 19.5 | +1.15 (+6.27%) | 122,050 |
| 11 Dec 2003 | INR | 18.2 | 18.35 | 18.2 | 18.35 | 18.35 | +1.85 (+11.21%) | 27,598 |
| 10 Dec 2003 | INR | 15 | 16.75 | 15 | 16.5 | 16.5 | +1.3 (+8.55%) | 63,933 |
| 9 Dec 2003 | INR | 14.8 | 15.3 | 14.5 | 15.2 | 15.2 | +0.9 (+6.29%) | 41,607 |
| 8 Dec 2003 | INR | 14.95 | 15 | 14.3 | 14.3 | 14.3 | +0.2 (+1.42%) | 8,071 |
| 5 Dec 2003 | INR | 14.95 | 15 | 14 | 14.1 | 14.1 | -0.55 (-3.75%) | 27,082 |
| 4 Dec 2003 | INR | 14.2 | 14.9 | 14.1 | 14.65 | 14.65 | +0.2 (+1.38%) | 18,024 |
| 3 Dec 2003 | INR | 14.95 | 14.95 | 13.65 | 14.45 | 14.45 | +0.6 (+4.33%) | 15,000 |
| 2 Dec 2003 | INR | 13.05 | 14.65 | 13 | 13.85 | 13.85 | -0.3 (-2.12%) | 16,375 |
| 1 Dec 2003 | INR | 14 | 14.5 | 14 | 14.15 | 14.15 | +0.9 (+6.79%) | 16,748 |
| 28 Nov 2003 | INR | 13.15 | 14 | 13.05 | 13.25 | 13.25 | -0.45 (-3.28%) | 25,583 |
| 27 Nov 2003 | INR | 12.9 | 13.7 | 12.7 | 13.7 | 13.7 | +1.2 (+9.60%) | 24,098 |
| 25 Nov 2003 | INR | 11.95 | 12.55 | 11.75 | 12.5 | 12.5 | +1 (+8.70%) | 11,119 |
| 24 Nov 2003 | INR | 11.8 | 11.8 | 11.5 | 11.5 | 11.5 | +0.25 (+2.22%) | 2,100 |
| 21 Nov 2003 | INR | 10.8 | 11.5 | 10.8 | 11.25 | 11.25 | -0.55 (-4.66%) | 8,250 |
| 20 Nov 2003 | INR | 11.55 | 12.3 | 11.55 | 11.8 | 11.8 | -0.15 (-1.26%) | 4,950 |
| 19 Nov 2003 | INR | 11.7 | 12.2 | 11.7 | 11.95 | 11.95 | -0.15 (-1.24%) | 6,664 |
| 18 Nov 2003 | INR | 11.75 | 12.45 | 11.7 | 12.1 | 12.1 | +0.75 (+6.61%) | 24,011 |
| 17 Nov 2003 | INR | 10.25 | 11.35 | 10.25 | 11.35 | 11.35 | +1 (+9.66%) | 5,600 |
| 14 Nov 2003 | INR | 10.4 | 10.4 | 10.35 | 10.35 | 10.35 | -0.15 (-1.43%) | 2,100 |
| 13 Nov 2003 | INR | 10.8 | 11.1 | 10.5 | 10.5 | 10.5 | -0.85 (-7.49%) | 6,192 |
