| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 121 | 125 | 121 | 123.75 | 123.75 | +2.25 (+1.85%) | 15,244 |
| 17 Dec 2003 | INR | 122.1 | 124.95 | 120.15 | 121.5 | 121.5 | -0.65 (-0.53%) | 11,123 |
| 16 Dec 2003 | INR | 128 | 128 | 121.2 | 122.15 | 122.15 | -4.45 (-3.52%) | 10,577 |
| 15 Dec 2003 | INR | 124 | 127.1 | 123 | 126.6 | 126.6 | +5.7 (+4.71%) | 17,483 |
| 12 Dec 2003 | INR | 119 | 122 | 116 | 120.9 | 120.9 | +3.3 (+2.81%) | 15,454 |
| 11 Dec 2003 | INR | 124.4 | 124.75 | 115 | 117.6 | 117.6 | -2.1 (-1.75%) | 17,866 |
| 10 Dec 2003 | INR | 125.75 | 130.95 | 118.25 | 119.7 | 119.7 | -2.8 (-2.29%) | 37,679 |
| 9 Dec 2003 | INR | 113.2 | 126 | 113.2 | 122.5 | 122.5 | +11.2 (+10.06%) | 46,785 |
| 8 Dec 2003 | INR | 109 | 112.9 | 107.6 | 111.3 | 111.3 | +3.45 (+3.20%) | 8,183 |
| 5 Dec 2003 | INR | 107.05 | 112 | 106.55 | 107.85 | 107.85 | -2.05 (-1.87%) | 12,843 |
| 4 Dec 2003 | INR | 111 | 113.2 | 108.7 | 109.9 | 109.9 | +0.2 (+0.18%) | 5,433 |
| 3 Dec 2003 | INR | 109.65 | 113 | 106.5 | 109.7 | 109.7 | +3.3 (+3.10%) | 21,908 |
| 2 Dec 2003 | INR | 107 | 113.2 | 103.55 | 106.4 | 106.4 | -1.4 (-1.30%) | 19,452 |
| 1 Dec 2003 | INR | 112.95 | 112.95 | 103.95 | 107.8 | 107.8 | +3 (+2.86%) | 18,656 |
| 28 Nov 2003 | INR | 106 | 107.5 | 103 | 104.8 | 104.8 | +2.1 (+2.04%) | 10,412 |
| 27 Nov 2003 | INR | 106 | 107.8 | 102 | 102.7 | 102.7 | 0.0 (0.0%) | 17,455 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 102.7 | 102.7 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 99 | 106 | 98 | 102.7 | 102.7 | +9.05 (+9.66%) | 19,914 |
| 24 Nov 2003 | INR | 94 | 95.9 | 93 | 93.65 | 93.65 | +1.4 (+1.52%) | 3,224 |
| 21 Nov 2003 | INR | 94.5 | 94.5 | 92 | 92.25 | 92.25 | -1.3 (-1.39%) | 1,227 |
| 20 Nov 2003 | INR | 95 | 98 | 93 | 93.55 | 93.55 | -1.2 (-1.27%) | 3,905 |
| 19 Nov 2003 | INR | 95.5 | 96 | 92.8 | 94.75 | 94.75 | -1.7 (-1.76%) | 3,116 |
| 18 Nov 2003 | INR | 98.05 | 99 | 96 | 96.45 | 96.45 | -0.4 (-0.41%) | 4,101 |
| 17 Nov 2003 | INR | 97.5 | 98.4 | 95.5 | 96.85 | 96.85 | +1.7 (+1.79%) | 2,392 |
| 14 Nov 2003 | INR | 98.2 | 100 | 90.6 | 95.15 | 95.15 | -2.6 (-2.66%) | 5,478 |
| 13 Nov 2003 | INR | 103.95 | 104 | 97.2 | 97.75 | 97.75 | -3.45 (-3.41%) | 14,880 |
| 12 Nov 2003 | INR | 101.5 | 104.9 | 99.5 | 101.2 | 101.2 | +2.1 (+2.12%) | 22,082 |
| 11 Nov 2003 | INR | 97.5 | 103.9 | 97 | 99.1 | 99.1 | +4.85 (+5.15%) | 18,530 |
| 10 Nov 2003 | INR | 92 | 94.7 | 90.15 | 94.25 | 94.25 | +2.4 (+2.61%) | 6,697 |
| 7 Nov 2003 | INR | 91 | 92 | 90.5 | 91.85 | 91.85 | +1.85 (+2.06%) | 2,626 |
