| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2003 | INR | 27.25 | 27.45 | 25.15 | 25.9 | 25.9 | -1.35 (-4.95%) | 62,274 |
| 15 Dec 2003 | INR | 27.75 | 27.95 | 26.5 | 27.25 | 27.25 | +0.4 (+1.49%) | 64,647 |
| 12 Dec 2003 | INR | 28.7 | 28.8 | 26.55 | 26.85 | 26.85 | -0.95 (-3.42%) | 74,540 |
| 11 Dec 2003 | INR | 28.8 | 29.85 | 27.25 | 27.8 | 27.8 | -0.3 (-1.07%) | 210,565 |
| 10 Dec 2003 | INR | 27.4 | 29.25 | 26 | 28.1 | 28.1 | +1.25 (+4.66%) | 364,352 |
| 9 Dec 2003 | INR | 26.7 | 27.4 | 26.1 | 26.85 | 26.85 | +1.35 (+5.29%) | 81,075 |
| 8 Dec 2003 | INR | 25.5 | 26 | 25.1 | 25.5 | 25.5 | +0.85 (+3.45%) | 38,905 |
| 5 Dec 2003 | INR | 27.4 | 27.65 | 24.15 | 24.65 | 24.65 | -1.85 (-6.98%) | 103,964 |
| 4 Dec 2003 | INR | 25.5 | 27.4 | 25.5 | 26.5 | 26.5 | +0.8 (+3.11%) | 171,405 |
| 3 Dec 2003 | INR | 24.85 | 27.5 | 24.35 | 25.7 | 25.7 | +1.5 (+6.20%) | 155,642 |
| 2 Dec 2003 | INR | 24.9 | 24.9 | 23.4 | 24.2 | 24.2 | -0.05 (-0.21%) | 51,128 |
| 1 Dec 2003 | INR | 24.55 | 25.5 | 23.45 | 24.25 | 24.25 | +0.6 (+2.54%) | 98,676 |
| 28 Nov 2003 | INR | 23.6 | 24 | 23.25 | 23.65 | 23.65 | +0.15 (+0.64%) | 31,912 |
| 27 Nov 2003 | INR | 23.95 | 24 | 23.1 | 23.5 | 23.5 | +0.4 (+1.73%) | 26,002 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 25.4 | 25.45 | 22.05 | 23.1 | 23.1 | +0.9 (+4.05%) | 24,288 |
| 24 Nov 2003 | INR | 21.75 | 22.5 | 21.6 | 22.2 | 22.2 | +0.45 (+2.07%) | 30,147 |
| 21 Nov 2003 | INR | 22.1 | 22.1 | 21.5 | 21.75 | 21.75 | -0.45 (-2.03%) | 15,713 |
| 20 Nov 2003 | INR | 25.45 | 26 | 22.15 | 22.2 | 22.2 | -0.8 (-3.48%) | 25,082 |
| 19 Nov 2003 | INR | 27 | 27 | 22.6 | 23 | 23 | 0.0 (0.0%) | 18,679 |
| 18 Nov 2003 | INR | 26 | 26 | 22.85 | 23 | 23 | -0.45 (-1.92%) | 21,491 |
| 17 Nov 2003 | INR | 26.4 | 26.4 | 22.65 | 23.45 | 23.45 | +1.25 (+5.63%) | 11,778 |
| 14 Nov 2003 | INR | 26.75 | 26.75 | 21.65 | 22.2 | 22.2 | -0.1 (-0.45%) | 14,276 |
| 13 Nov 2003 | INR | 24.25 | 24.5 | 22.15 | 22.3 | 22.3 | -1.55 (-6.50%) | 15,158 |
| 12 Nov 2003 | INR | 24.4 | 24.9 | 23.55 | 23.85 | 23.85 | -0.05 (-0.21%) | 38,505 |
| 11 Nov 2003 | INR | 28 | 28 | 23.5 | 23.9 | 23.9 | -1.65 (-6.46%) | 279,975 |
| 10 Nov 2003 | INR | 22.9 | 26.2 | 22.05 | 25.55 | 25.55 | +3.7 (+16.93%) | 421,445 |
| 7 Nov 2003 | INR | 21.1 | 23 | 21.1 | 21.85 | 21.85 | +0.6 (+2.82%) | 27,951 |
| 6 Nov 2003 | INR | 21 | 22 | 20.65 | 21.25 | 21.25 | +0.3 (+1.43%) | 8,041 |
| 5 Nov 2003 | INR | 20.55 | 21.6 | 20.5 | 20.95 | 20.95 | -0.25 (-1.18%) | 12,316 |
