| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 68.4 | 69.75 | 67.3 | 68.9 | 68.9 | -0.55 (-0.79%) | 35,489 |
| 17 Dec 2003 | INR | 68.5 | 70.25 | 67.1 | 69.45 | 69.45 | +2.2 (+3.27%) | 37,861 |
| 16 Dec 2003 | INR | 69 | 69 | 67.1 | 67.25 | 67.25 | -1.3 (-1.90%) | 15,342 |
| 15 Dec 2003 | INR | 59.8 | 69.5 | 59.8 | 68.55 | 68.55 | -0.55 (-0.80%) | 10,904 |
| 12 Dec 2003 | INR | 70.5 | 70.5 | 68.5 | 69.1 | 69.1 | +0.2 (+0.29%) | 37,293 |
| 11 Dec 2003 | INR | 68.2 | 70.25 | 67.25 | 68.9 | 68.9 | +1.45 (+2.15%) | 48,298 |
| 10 Dec 2003 | INR | 68.6 | 68.6 | 67.05 | 67.45 | 67.45 | -0.35 (-0.52%) | 34,750 |
| 9 Dec 2003 | INR | 67.5 | 69 | 66.65 | 67.8 | 67.8 | +0.55 (+0.82%) | 14,085 |
| 8 Dec 2003 | INR | 66.6 | 67.7 | 66.6 | 67.25 | 67.25 | -0.3 (-0.44%) | 16,217 |
| 5 Dec 2003 | INR | 67.05 | 68 | 66 | 67.55 | 67.55 | +0.3 (+0.45%) | 24,209 |
| 4 Dec 2003 | INR | 66.65 | 67.75 | 66.65 | 67.25 | 67.25 | -0.1 (-0.15%) | 12,872 |
| 3 Dec 2003 | INR | 67.5 | 68 | 66.75 | 67.35 | 67.35 | +0.65 (+0.97%) | 11,945 |
| 2 Dec 2003 | INR | 67.05 | 67.4 | 66.3 | 66.7 | 66.7 | -1 (-1.48%) | 18,806 |
| 1 Dec 2003 | INR | 66.5 | 68 | 66.25 | 67.7 | 67.7 | +0.85 (+1.27%) | 29,075 |
| 28 Nov 2003 | INR | 66.8 | 67.2 | 66.25 | 66.85 | 66.85 | -0.05 (-0.07%) | 17,386 |
| 27 Nov 2003 | INR | 66.4 | 67.5 | 66.15 | 66.9 | 66.9 | -0.3 (-0.45%) | 21,199 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 67.2 | 67.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 66.7 | 67.5 | 66.55 | 67.2 | 67.2 | -0.1 (-0.15%) | 8,495 |
| 24 Nov 2003 | INR | 66.95 | 67.5 | 66.25 | 67.3 | 67.3 | +0.9 (+1.36%) | 25,276 |
| 21 Nov 2003 | INR | 66.55 | 66.7 | 66 | 66.4 | 66.4 | -0.15 (-0.23%) | 26,307 |
| 20 Nov 2003 | INR | 66.6 | 67 | 66.55 | 66.55 | 66.55 | 0.0 (0.0%) | 19,673 |
| 19 Nov 2003 | INR | 67.5 | 67.5 | 66.55 | 66.55 | 66.55 | -0.65 (-0.97%) | 11,625 |
| 18 Nov 2003 | INR | 67 | 68.8 | 66.5 | 67.2 | 67.2 | +0.45 (+0.67%) | 39,113 |
| 17 Nov 2003 | INR | 65.8 | 67 | 65.4 | 66.75 | 66.75 | +0.55 (+0.83%) | 24,315 |
| 14 Nov 2003 | INR | 65.15 | 66.9 | 65.15 | 66.2 | 66.2 | +0.35 (+0.53%) | 28,476 |
| 13 Nov 2003 | INR | 65.3 | 66.15 | 65.25 | 65.85 | 65.85 | -0.05 (-0.08%) | 29,553 |
| 12 Nov 2003 | INR | 65.6 | 66.25 | 65.05 | 65.9 | 65.9 | +0.1 (+0.15%) | 28,908 |
| 11 Nov 2003 | INR | 66.15 | 66.9 | 64 | 65.8 | 65.8 | +0.55 (+0.84%) | 42,975 |
| 10 Nov 2003 | INR | 63.95 | 65.9 | 63.95 | 65.25 | 65.25 | +1.65 (+2.59%) | 64,146 |
| 7 Nov 2003 | INR | 61.05 | 64.6 | 61.05 | 63.6 | 63.6 | +0.75 (+1.19%) | 49,974 |
