| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 138 | 138.85 | 134.05 | 136.25 | 136.25 | -0.6 (-0.44%) | 7,933 |
| 17 Dec 2003 | INR | 135.7 | 139.6 | 135 | 136.85 | 136.85 | -0.45 (-0.33%) | 18,355 |
| 16 Dec 2003 | INR | 133 | 138.4 | 127.15 | 137.3 | 137.3 | +4.45 (+3.35%) | 33,320 |
| 15 Dec 2003 | INR | 135 | 135.7 | 129.5 | 132.85 | 132.85 | +10.15 (+8.27%) | 18,048 |
| 12 Dec 2003 | INR | 122 | 124 | 120 | 122.7 | 122.7 | +1.85 (+1.53%) | 6,476 |
| 11 Dec 2003 | INR | 124.9 | 125.5 | 119.5 | 120.85 | 120.85 | -2.7 (-2.19%) | 7,964 |
| 10 Dec 2003 | INR | 123 | 126.95 | 121 | 123.55 | 123.55 | -0.85 (-0.68%) | 157,705 |
| 9 Dec 2003 | INR | 124 | 125 | 122.05 | 124.4 | 124.4 | +3.45 (+2.85%) | 18,583 |
| 8 Dec 2003 | INR | 116.5 | 121 | 116.25 | 120.95 | 120.95 | +1.25 (+1.04%) | 5,019 |
| 5 Dec 2003 | INR | 117.5 | 124 | 115 | 119.7 | 119.7 | +2.25 (+1.92%) | 16,804 |
| 4 Dec 2003 | INR | 115.35 | 120 | 114.7 | 117.45 | 117.45 | +0.45 (+0.38%) | 15,424 |
| 3 Dec 2003 | INR | 117.3 | 120.5 | 117 | 117 | 117 | -1.65 (-1.39%) | 16,325 |
| 2 Dec 2003 | INR | 120.5 | 120.5 | 112 | 118.65 | 118.65 | -1.9 (-1.58%) | 9,621 |
| 1 Dec 2003 | INR | 124.9 | 124.9 | 118 | 120.55 | 120.55 | +2.35 (+1.99%) | 68,242 |
| 28 Nov 2003 | INR | 117.3 | 119 | 117 | 118.2 | 118.2 | +0.2 (+0.17%) | 6,041 |
| 27 Nov 2003 | INR | 116 | 118.45 | 116 | 118 | 118 | +2.8 (+2.43%) | 6,735 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 115.2 | 115.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 113.5 | 116 | 113.5 | 115.2 | 115.2 | +1.6 (+1.41%) | 3,446 |
| 24 Nov 2003 | INR | 109 | 115.75 | 109 | 113.6 | 113.6 | +0.45 (+0.40%) | 3,632 |
| 21 Nov 2003 | INR | 115 | 115 | 108.7 | 113.15 | 113.15 | -2.7 (-2.33%) | 6,325 |
| 20 Nov 2003 | INR | 112.45 | 117 | 110 | 115.85 | 115.85 | +7.15 (+6.58%) | 7,980 |
| 19 Nov 2003 | INR | 116 | 116 | 108 | 108.7 | 108.7 | -8.25 (-7.05%) | 7,049 |
| 18 Nov 2003 | INR | 120 | 124.5 | 116.5 | 116.95 | 116.95 | -0.05 (-0.04%) | 20,907 |
| 17 Nov 2003 | INR | 119 | 119 | 115 | 117 | 117 | +3.1 (+2.72%) | 4,252 |
| 14 Nov 2003 | INR | 118 | 118 | 110.55 | 113.9 | 113.9 | -3.05 (-2.61%) | 15,027 |
| 13 Nov 2003 | INR | 120 | 120 | 113 | 116.95 | 116.95 | -1.8 (-1.52%) | 9,899 |
| 12 Nov 2003 | INR | 119.1 | 127.4 | 117 | 118.75 | 118.75 | +2.2 (+1.89%) | 16,733 |
| 11 Nov 2003 | INR | 115 | 121.9 | 115 | 116.55 | 116.55 | +2.5 (+2.19%) | 20,458 |
| 10 Nov 2003 | INR | 112.1 | 115 | 112.1 | 114.05 | 114.05 | -2.3 (-1.98%) | 8,956 |
| 7 Nov 2003 | INR | 120 | 123 | 115.2 | 116.35 | 116.35 | -3.2 (-2.68%) | 10,110 |
