| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | INR | 122 | 126 | 121 | 122.2 | 122.2 | -0.9 (-0.73%) | 40,850 |
| 3 Dec 2003 | INR | 120 | 124.9 | 120 | 123.1 | 123.1 | +2.8 (+2.33%) | 25,022 |
| 2 Dec 2003 | INR | 120.2 | 123.45 | 118 | 120.3 | 120.3 | +2.25 (+1.91%) | 76,022 |
| 1 Dec 2003 | INR | 116.1 | 119 | 115.5 | 118.05 | 118.05 | +2.6 (+2.25%) | 22,143 |
| 28 Nov 2003 | INR | 113.7 | 116 | 113 | 115.45 | 115.45 | +3.7 (+3.31%) | 19,844 |
| 27 Nov 2003 | INR | 114.95 | 116.8 | 109.5 | 111.75 | 111.75 | -1.5 (-1.32%) | 13,342 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 113.25 | 113.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 111 | 114 | 109.2 | 113.25 | 113.25 | +3.6 (+3.28%) | 13,447 |
| 24 Nov 2003 | INR | 107 | 111 | 107 | 109.65 | 109.65 | +0.85 (+0.78%) | 7,233 |
| 21 Nov 2003 | INR | 107.1 | 109.9 | 104.1 | 108.8 | 108.8 | +0.3 (+0.28%) | 9,211 |
| 20 Nov 2003 | INR | 111.3 | 111.5 | 108 | 108.5 | 108.5 | -0.4 (-0.37%) | 13,836 |
| 19 Nov 2003 | INR | 111.7 | 111.75 | 107.25 | 108.9 | 108.9 | -3 (-2.68%) | 12,636 |
| 18 Nov 2003 | INR | 110.25 | 113 | 109.25 | 111.9 | 111.9 | +2.9 (+2.66%) | 15,395 |
| 17 Nov 2003 | INR | 108 | 109.5 | 107 | 109 | 109 | +2 (+1.87%) | 14,337 |
| 14 Nov 2003 | INR | 107 | 108.5 | 106 | 107 | 107 | -0.7 (-0.65%) | 17,419 |
| 13 Nov 2003 | INR | 110 | 113 | 106.25 | 107.7 | 107.7 | -4.5 (-4.01%) | 14,877 |
| 12 Nov 2003 | INR | 115 | 115 | 111 | 112.2 | 112.2 | -1.2 (-1.06%) | 14,965 |
| 11 Nov 2003 | INR | 114 | 118.65 | 111.5 | 113.4 | 113.4 | +2.85 (+2.58%) | 36,195 |
| 10 Nov 2003 | INR | 101.7 | 110.55 | 101.7 | 110.55 | 110.55 | +10.05 (+10.00%) | 17,978 |
| 7 Nov 2003 | INR | 101.7 | 102.2 | 99 | 100.5 | 100.5 | +1.4 (+1.41%) | 33,406 |
| 6 Nov 2003 | INR | 101.3 | 104.6 | 98.75 | 99.1 | 99.1 | -2.95 (-2.89%) | 26,144 |
| 5 Nov 2003 | INR | 106.2 | 106.2 | 101.5 | 102.05 | 102.05 | -2.85 (-2.72%) | 18,788 |
| 4 Nov 2003 | INR | 111 | 111.65 | 104.05 | 104.9 | 104.9 | -3.75 (-3.45%) | 15,512 |
| 3 Nov 2003 | INR | 112.7 | 115 | 108 | 108.65 | 108.65 | -3.2 (-2.86%) | 23,409 |
| 31 Oct 2003 | INR | 109.7 | 114 | 108 | 111.85 | 111.85 | +5.05 (+4.73%) | 53,928 |
| 30 Oct 2003 | INR | 120 | 124.3 | 106.35 | 106.8 | 106.8 | -11.35 (-9.61%) | 87,105 |
| 29 Oct 2003 | INR | 114.5 | 120 | 112.55 | 118.15 | 118.15 | +7.3 (+6.59%) | 15,627 |
| 28 Oct 2003 | INR | 109.5 | 111 | 109 | 110.85 | 110.85 | +1.2 (+1.09%) | 2,775 |
| 27 Oct 2003 | INR | 111.5 | 114 | 106.5 | 109.65 | 109.65 | -0.25 (-0.23%) | 8,024 |
| 24 Oct 2003 | INR | 107.1 | 110.9 | 105 | 109.9 | 109.9 | +2.85 (+2.66%) | 6,463 |
