| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | INR | 139.9 | 142 | 130.6 | 133.5 | 133.5 | -3.4 (-2.48%) | 616,080 |
| 18 Dec 2003 | INR | 143 | 146.8 | 135.2 | 136.9 | 136.9 | -3.2 (-2.28%) | 1,746,900 |
| 17 Dec 2003 | INR | 116 | 140.1 | 114.2 | 140.1 | 140.1 | +23.35 (+20%) | 3,699,730 |
| 16 Dec 2003 | INR | 121 | 121 | 116 | 116.75 | 116.75 | -5 (-4.11%) | 90,490 |
| 15 Dec 2003 | INR | 121.8 | 122.9 | 120 | 121.75 | 121.75 | +2.8 (+2.35%) | 198,990 |
| 12 Dec 2003 | INR | 118 | 124 | 115 | 118.95 | 118.95 | +1.05 (+0.89%) | 173,950 |
| 11 Dec 2003 | INR | 127 | 127 | 116 | 117.9 | 117.9 | -1.3 (-1.09%) | 180,440 |
| 10 Dec 2003 | INR | 125 | 126 | 118.15 | 119.2 | 119.2 | -3.55 (-2.89%) | 182,500 |
| 9 Dec 2003 | INR | 129.8 | 129.8 | 121.55 | 122.75 | 122.75 | -3.7 (-2.93%) | 117,330 |
| 8 Dec 2003 | INR | 117.75 | 130 | 117.75 | 126.45 | 126.45 | +6.8 (+5.68%) | 351,630 |
| 5 Dec 2003 | INR | 128 | 129 | 119 | 119.65 | 119.65 | -5.6 (-4.47%) | 195,810 |
| 4 Dec 2003 | INR | 128 | 129.5 | 121 | 125.25 | 125.25 | -1.6 (-1.26%) | 363,870 |
| 3 Dec 2003 | INR | 122 | 132.3 | 122 | 126.85 | 126.85 | +5.85 (+4.83%) | 730,730 |
| 2 Dec 2003 | INR | 115 | 122.5 | 113.95 | 121 | 121 | +8.9 (+7.94%) | 570,770 |
| 1 Dec 2003 | INR | 110 | 114 | 109.5 | 112.1 | 112.1 | +4.95 (+4.62%) | 123,060 |
| 28 Nov 2003 | INR | 110.85 | 110.85 | 106 | 107.15 | 107.15 | -1.3 (-1.20%) | 156,910 |
| 27 Nov 2003 | INR | 109 | 113 | 108 | 108.45 | 108.45 | +1.4 (+1.31%) | 153,060 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 107.05 | 107.05 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 111 | 113 | 106.15 | 107.05 | 107.05 | -2.45 (-2.24%) | 71,050 |
| 24 Nov 2003 | INR | 110.7 | 113.5 | 107 | 109.5 | 109.5 | +1.9 (+1.77%) | 109,950 |
| 21 Nov 2003 | INR | 108 | 115 | 102 | 107.6 | 107.6 | +0.15 (+0.14%) | 220,790 |
| 20 Nov 2003 | INR | 108 | 112 | 105.4 | 107.45 | 107.45 | -0.65 (-0.60%) | 86,090 |
| 19 Nov 2003 | INR | 113 | 113 | 106.1 | 108.1 | 108.1 | -3.95 (-3.53%) | 106,110 |
| 18 Nov 2003 | INR | 116 | 117 | 111.5 | 112.05 | 112.05 | -3.75 (-3.24%) | 130,220 |
| 17 Nov 2003 | INR | 117.85 | 117.9 | 112.65 | 115.8 | 115.8 | +7.25 (+6.68%) | 125,290 |
| 14 Nov 2003 | INR | 110.05 | 114.85 | 107 | 108.55 | 108.55 | -2.6 (-2.34%) | 146,580 |
| 13 Nov 2003 | INR | 117.35 | 118.95 | 109 | 111.15 | 111.15 | -6.65 (-5.65%) | 262,610 |
| 12 Nov 2003 | INR | 118 | 121 | 116.5 | 117.8 | 117.8 | +0.6 (+0.51%) | 221,840 |
| 11 Nov 2003 | INR | 122.5 | 125 | 116.6 | 117.2 | 117.2 | -3.4 (-2.82%) | 416,680 |
| 10 Nov 2003 | INR | 112.15 | 126.35 | 112.15 | 120.6 | 120.6 | +8.65 (+7.73%) | 1,307,730 |
