| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | INR | 51.15 | 51.7 | 49.5 | 49.8 | 49.8 | -0.95 (-1.87%) | 847,542 |
| 18 Dec 2003 | INR | 49.65 | 51.5 | 49.1 | 50.75 | 50.75 | +1.35 (+2.73%) | 1,370,992 |
| 17 Dec 2003 | INR | 49.5 | 50.85 | 48.5 | 49.4 | 49.4 | +0.3 (+0.61%) | 820,454 |
| 16 Dec 2003 | INR | 50.9 | 51.15 | 48.3 | 49.1 | 49.1 | -1.8 (-3.54%) | 878,873 |
| 15 Dec 2003 | INR | 51.95 | 51.95 | 50.7 | 50.9 | 50.9 | +0.05 (+0.10%) | 896,016 |
| 12 Dec 2003 | INR | 52 | 52.3 | 50.4 | 50.85 | 50.85 | +0.05 (+0.10%) | 1,914,479 |
| 11 Dec 2003 | INR | 50.1 | 51.5 | 48.85 | 50.8 | 50.8 | +0.9 (+1.80%) | 3,657,474 |
| 10 Dec 2003 | INR | 46.5 | 50.55 | 46.25 | 49.9 | 49.9 | +3.85 (+8.36%) | 3,264,534 |
| 9 Dec 2003 | INR | 46.5 | 46.95 | 45.8 | 46.05 | 46.05 | +0.05 (+0.11%) | 412,093 |
| 8 Dec 2003 | INR | 47.4 | 47.4 | 45.35 | 46 | 46 | -0.25 (-0.54%) | 254,446 |
| 5 Dec 2003 | INR | 48.1 | 48.4 | 46 | 46.25 | 46.25 | -1.55 (-3.24%) | 649,089 |
| 4 Dec 2003 | INR | 46 | 48.5 | 45.95 | 47.8 | 47.8 | +1.95 (+4.25%) | 1,450,462 |
| 3 Dec 2003 | INR | 46 | 47 | 45.65 | 45.85 | 45.85 | -0.4 (-0.86%) | 514,042 |
| 2 Dec 2003 | INR | 47 | 47.5 | 45.55 | 46.25 | 46.25 | -0.35 (-0.75%) | 295,462 |
| 1 Dec 2003 | INR | 46.4 | 47 | 46.2 | 46.6 | 46.6 | +0.9 (+1.97%) | 499,999 |
| 28 Nov 2003 | INR | 46.6 | 46.9 | 45.5 | 45.7 | 45.7 | -0.8 (-1.72%) | 519,799 |
| 27 Nov 2003 | INR | 46.9 | 47.55 | 46.15 | 46.5 | 46.5 | 0.0 (0.0%) | 614,898 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 46.5 | 46.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 46.9 | 48.65 | 46 | 46.5 | 46.5 | -1.85 (-3.83%) | 1,347,576 |
| 24 Nov 2003 | INR | 44.25 | 49.9 | 44.1 | 48.35 | 48.35 | +4.4 (+10.01%) | 3,271,721 |
| 21 Nov 2003 | INR | 43 | 44.25 | 42.1 | 43.95 | 43.95 | +1.05 (+2.45%) | 840,148 |
| 20 Nov 2003 | INR | 44.7 | 45.3 | 42.5 | 42.9 | 42.9 | -1.45 (-3.27%) | 561,517 |
| 19 Nov 2003 | INR | 46.1 | 46.1 | 44.1 | 44.35 | 44.35 | -1.8 (-3.90%) | 643,830 |
| 18 Nov 2003 | INR | 46.5 | 47.05 | 45.5 | 46.15 | 46.15 | +0.95 (+2.10%) | 1,213,081 |
| 17 Nov 2003 | INR | 45.9 | 46.4 | 44.45 | 45.2 | 45.2 | +1.35 (+3.08%) | 970,293 |
| 14 Nov 2003 | INR | 45.5 | 45.7 | 43.55 | 43.85 | 43.85 | -1.5 (-3.31%) | 1,033,894 |
| 13 Nov 2003 | INR | 46.8 | 47.35 | 45 | 45.35 | 45.35 | -1.1 (-2.37%) | 1,969,842 |
| 12 Nov 2003 | INR | 49 | 49.55 | 46.3 | 46.45 | 46.45 | -2.3 (-4.72%) | 2,044,103 |
| 11 Nov 2003 | INR | 48.85 | 51.4 | 48 | 48.75 | 48.75 | +0.85 (+1.77%) | 4,876,377 |
| 10 Nov 2003 | INR | 41.2 | 48.35 | 41.2 | 47.9 | 47.9 | +7.1 (+17.40%) | 6,820,333 |
