| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | INR | 159.1 | 159.1 | 155 | 155 | 155 | -3 (-1.90%) | 604 |
| 16 Dec 2003 | INR | 165.95 | 165.95 | 154.4 | 158 | 158 | -4.5 (-2.77%) | 2,960 |
| 15 Dec 2003 | INR | 166.25 | 166.25 | 160 | 162.5 | 162.5 | -0.3 (-0.18%) | 1,300 |
| 12 Dec 2003 | INR | 159.5 | 162.8 | 155 | 162.8 | 162.8 | +7.75 (+5.00%) | 11,675 |
| 11 Dec 2003 | INR | 155.05 | 155.05 | 150 | 155.05 | 155.05 | +7.35 (+4.98%) | 4,176 |
| 10 Dec 2003 | INR | 146.95 | 147.7 | 146.95 | 147.7 | 147.7 | +7 (+4.98%) | 2,500 |
| 9 Dec 2003 | INR | 136 | 140.7 | 132 | 140.7 | 140.7 | +6.7 (+5%) | 3,332 |
| 8 Dec 2003 | INR | 144 | 146.6 | 133.25 | 134 | 134 | -5.65 (-4.05%) | 10,322 |
| 5 Dec 2003 | INR | 139.4 | 142 | 130.4 | 139.65 | 139.65 | +2.4 (+1.75%) | 11,661 |
| 4 Dec 2003 | INR | 143.3 | 143.3 | 137 | 137.25 | 137.25 | +0.75 (+0.55%) | 7,820 |
| 3 Dec 2003 | INR | 134.75 | 136.5 | 132.1 | 136.5 | 136.5 | +6.5 (+5%) | 3,850 |
| 2 Dec 2003 | INR | 130 | 135 | 130 | 130 | 130 | -2.3 (-1.74%) | 5,685 |
| 1 Dec 2003 | INR | 125.1 | 132.95 | 124.95 | 132.3 | 132.3 | +5.65 (+4.46%) | 4,462 |
| 28 Nov 2003 | INR | 126.5 | 126.65 | 126.5 | 126.65 | 126.65 | +6 (+4.97%) | 1,399 |
| 27 Nov 2003 | INR | 126 | 128.1 | 120.35 | 120.65 | 120.65 | -1.35 (-1.11%) | 825 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 122 | 122 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 122 | 122 | 122 | 122 | 122 | -4 (-3.17%) | 24 |
| 24 Nov 2003 | INR | 125 | 131.65 | 125 | 126 | 126 | +0.5 (+0.40%) | 1,502 |
| 21 Nov 2003 | INR | 122.5 | 125.5 | 122.5 | 125.5 | 125.5 | +4.5 (+3.72%) | 700 |
| 20 Nov 2003 | INR | 0 | 0 | 0 | 121 | 121 | 0.0 (0.0%) | 0 |
| 19 Nov 2003 | INR | 0 | 0 | 0 | 121 | 121 | 0.0 (0.0%) | 0 |
| 18 Nov 2003 | INR | 115.6 | 121 | 115.55 | 121 | 121 | +0.75 (+0.62%) | 481 |
| 17 Nov 2003 | INR | 125 | 131.6 | 119.1 | 120.25 | 120.25 | -5.1 (-4.07%) | 4,931 |
| 14 Nov 2003 | INR | 127.45 | 127.55 | 123.5 | 125.35 | 125.35 | +3.85 (+3.17%) | 2,144 |
| 13 Nov 2003 | INR | 120 | 125.4 | 120 | 121.5 | 121.5 | +2.05 (+1.72%) | 1,417 |
| 12 Nov 2003 | INR | 115 | 120.65 | 114.5 | 119.45 | 119.45 | +4.5 (+3.91%) | 960 |
| 11 Nov 2003 | INR | 110.15 | 114.95 | 110.1 | 114.95 | 114.95 | -0.05 (-0.04%) | 225 |
| 10 Nov 2003 | INR | 115.1 | 115.1 | 115 | 115 | 115 | -1.5 (-1.29%) | 1,100 |
| 7 Nov 2003 | INR | 110 | 116.5 | 110 | 116.5 | 116.5 | +4 (+3.56%) | 600 |
| 6 Nov 2003 | INR | 104.7 | 112.5 | 104.55 | 112.5 | 112.5 | +2.5 (+2.27%) | 400 |
