| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2003 | INR | 247.95 | 260 | 240.05 | 252 | 252 | +9.15 (+3.77%) | 10,154 |
| 9 Dec 2003 | INR | 244.75 | 245 | 240.15 | 242.85 | 242.85 | +4.05 (+1.70%) | 4,843 |
| 8 Dec 2003 | INR | 253 | 253 | 238.15 | 238.8 | 238.8 | -0.2 (-0.08%) | 4,771 |
| 5 Dec 2003 | INR | 245 | 246 | 239 | 239 | 239 | -1 (-0.42%) | 4,426 |
| 4 Dec 2003 | INR | 237.55 | 244 | 237.5 | 240 | 240 | -2.2 (-0.91%) | 1,605 |
| 3 Dec 2003 | INR | 250 | 253.7 | 240 | 242.2 | 242.2 | -5.45 (-2.20%) | 1,838 |
| 2 Dec 2003 | INR | 253 | 259 | 238.05 | 247.65 | 247.65 | -4.8 (-1.90%) | 1,764 |
| 1 Dec 2003 | INR | 240 | 257 | 237.05 | 252.45 | 252.45 | +15 (+6.32%) | 3,975 |
| 28 Nov 2003 | INR | 263.3 | 263.3 | 235 | 237.45 | 237.45 | -1.95 (-0.81%) | 1,877 |
| 27 Nov 2003 | INR | 240 | 243.75 | 235 | 239.4 | 239.4 | -3.05 (-1.26%) | 1,984 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 242.45 | 242.45 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 232 | 246.9 | 232 | 242.45 | 242.45 | -0.05 (-0.02%) | 2,930 |
| 24 Nov 2003 | INR | 222 | 243 | 222 | 242.5 | 242.5 | +21.45 (+9.70%) | 1,231 |
| 21 Nov 2003 | INR | 227.8 | 228 | 220 | 221.05 | 221.05 | -11.35 (-4.88%) | 3,397 |
| 20 Nov 2003 | INR | 231 | 239.75 | 230.2 | 232.4 | 232.4 | -3.3 (-1.40%) | 1,888 |
| 19 Nov 2003 | INR | 238 | 238 | 235 | 235.7 | 235.7 | -2.25 (-0.95%) | 1,686 |
| 18 Nov 2003 | INR | 238.25 | 244.95 | 236.55 | 237.95 | 237.95 | -2 (-0.83%) | 73,102 |
| 17 Nov 2003 | INR | 240.05 | 246.7 | 236.15 | 239.95 | 239.95 | +8.6 (+3.72%) | 3,743 |
| 14 Nov 2003 | INR | 230 | 234.8 | 226.6 | 231.35 | 231.35 | +1.1 (+0.48%) | 6,172 |
| 13 Nov 2003 | INR | 251.6 | 251.6 | 230 | 230.25 | 230.25 | -20.3 (-8.10%) | 6,464 |
| 12 Nov 2003 | INR | 259.9 | 259.9 | 248.5 | 250.55 | 250.55 | -4.4 (-1.73%) | 6,733 |
| 11 Nov 2003 | INR | 260 | 268 | 246.55 | 254.95 | 254.95 | +1.6 (+0.63%) | 13,325 |
| 10 Nov 2003 | INR | 225 | 253.35 | 223.25 | 253.35 | 253.35 | +23 (+9.98%) | 9,791 |
| 7 Nov 2003 | INR | 225.5 | 240 | 223 | 230.35 | 230.35 | +10.35 (+4.70%) | 7,284 |
| 6 Nov 2003 | INR | 215.9 | 225.95 | 215 | 220 | 220 | +8.05 (+3.80%) | 9,056 |
| 5 Nov 2003 | INR | 218 | 218 | 210 | 211.95 | 211.95 | -7.85 (-3.57%) | 5,665 |
| 4 Nov 2003 | INR | 222.6 | 225 | 216 | 219.8 | 219.8 | +2.15 (+0.99%) | 15,075 |
| 3 Nov 2003 | INR | 200.7 | 219.8 | 200.7 | 217.65 | 217.65 | +19.3 (+9.73%) | 35,170 |
| 31 Oct 2003 | INR | 172 | 202 | 170 | 198.35 | 198.35 | +29.75 (+17.65%) | 12,598 |
| 30 Oct 2003 | INR | 160 | 172 | 160 | 168.6 | 168.6 | +8.6 (+5.38%) | 9,405 |
