| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | INR | 156 | 159 | 156 | 156.1 | 31.22 | -1.7 (-1.08%) | 50,545 |
| 18 Dec 2003 | INR | 156 | 159.95 | 156 | 157.8 | 31.56 | +1.75 (+1.12%) | 62,685 |
| 17 Dec 2003 | INR | 156 | 157 | 153.15 | 156.05 | 31.21 | +2.95 (+1.93%) | 39,605 |
| 16 Dec 2003 | INR | 152.1 | 156 | 150 | 153.1 | 30.62 | -0.35 (-0.23%) | 62,030 |
| 15 Dec 2003 | INR | 157 | 160 | 152 | 153.45 | 30.69 | +7.1 (+4.85%) | 131,470 |
| 12 Dec 2003 | INR | 141 | 148 | 140 | 146.35 | 29.27 | +8.7 (+6.32%) | 46,655 |
| 11 Dec 2003 | INR | 144.5 | 144.5 | 136.1 | 137.65 | 27.53 | -4.4 (-3.10%) | 22,395 |
| 10 Dec 2003 | INR | 141 | 145 | 141 | 142.05 | 28.41 | -3.25 (-2.24%) | 31,045 |
| 9 Dec 2003 | INR | 140.55 | 147.25 | 140.55 | 145.3 | 29.06 | +3.5 (+2.47%) | 76,490 |
| 8 Dec 2003 | INR | 135 | 141.85 | 135 | 141.8 | 28.36 | +6.4 (+4.73%) | 17,215 |
| 5 Dec 2003 | INR | 140 | 141.5 | 133.45 | 135.4 | 27.08 | -1.3 (-0.95%) | 25,775 |
| 4 Dec 2003 | INR | 139 | 139.4 | 136.25 | 136.7 | 27.34 | -1.2 (-0.87%) | 45,100 |
| 3 Dec 2003 | INR | 141.1 | 145 | 136 | 137.9 | 27.58 | -2.35 (-1.68%) | 21,860 |
| 2 Dec 2003 | INR | 139.6 | 142 | 138.85 | 140.25 | 28.05 | -0.15 (-0.11%) | 35,230 |
| 1 Dec 2003 | INR | 142 | 146.8 | 139 | 140.4 | 28.08 | -1.45 (-1.02%) | 58,890 |
| 28 Nov 2003 | INR | 143 | 145 | 140.5 | 141.85 | 28.37 | -0.4 (-0.28%) | 40,215 |
| 27 Nov 2003 | INR | 140 | 142.9 | 138.1 | 142.25 | 28.45 | +2.8 (+2.01%) | 27,250 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 139.45 | 27.89 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 142 | 142 | 139 | 139.45 | 27.89 | +0.35 (+0.25%) | 27,285 |
| 24 Nov 2003 | INR | 139.1 | 141.4 | 137 | 139.1 | 27.82 | +0.15 (+0.11%) | 18,935 |
| 21 Nov 2003 | INR | 139.8 | 141 | 136 | 138.95 | 27.79 | -0.15 (-0.11%) | 51,585 |
| 20 Nov 2003 | INR | 139.9 | 145 | 136 | 139.1 | 27.82 | +1.25 (+0.91%) | 100,115 |
| 19 Nov 2003 | INR | 138.9 | 140 | 131.5 | 137.85 | 27.57 | +0.65 (+0.47%) | 91,295 |
| 18 Nov 2003 | INR | 123.95 | 138.9 | 123 | 137.2 | 27.44 | +14.6 (+11.91%) | 129,535 |
| 17 Nov 2003 | INR | 120.1 | 123 | 117 | 122.6 | 24.52 | +1.05 (+0.86%) | 10,510 |
| 14 Nov 2003 | INR | 120.6 | 124 | 119 | 121.55 | 24.31 | -2.5 (-2.02%) | 20,845 |
| 13 Nov 2003 | INR | 126 | 126.5 | 122.1 | 124.05 | 24.81 | +2.95 (+2.44%) | 43,535 |
| 12 Nov 2003 | INR | 122 | 125 | 121 | 121.1 | 24.22 | +0.1 (+0.08%) | 49,550 |
| 11 Nov 2003 | INR | 116.05 | 123 | 116.05 | 121 | 24.2 | +1.35 (+1.13%) | 19,440 |
| 10 Nov 2003 | INR | 117.9 | 120 | 116.5 | 119.65 | 23.93 | +1.65 (+1.40%) | 19,450 |
