| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 399 | 415 | 399 | 412.75 | 412.75 | +16.05 (+4.05%) | 103,638 |
| 17 Dec 2003 | INR | 377 | 405 | 370.5 | 396.7 | 396.7 | +27.4 (+7.42%) | 152,568 |
| 16 Dec 2003 | INR | 378.5 | 378.55 | 367 | 369.3 | 369.3 | -7.75 (-2.06%) | 29,536 |
| 15 Dec 2003 | INR | 380 | 384.9 | 371.05 | 377.05 | 377.05 | +3.15 (+0.84%) | 35,479 |
| 12 Dec 2003 | INR | 374 | 377 | 364.25 | 373.9 | 373.9 | +4.25 (+1.15%) | 30,346 |
| 11 Dec 2003 | INR | 384.9 | 385.7 | 366.35 | 369.65 | 369.65 | -11.15 (-2.93%) | 45,144 |
| 10 Dec 2003 | INR | 383 | 387 | 376 | 380.8 | 380.8 | -1.5 (-0.39%) | 43,960 |
| 9 Dec 2003 | INR | 384 | 390 | 380 | 382.3 | 382.3 | +2.55 (+0.67%) | 67,710 |
| 8 Dec 2003 | INR | 363 | 382 | 361.25 | 379.75 | 379.75 | +20.4 (+5.68%) | 108,958 |
| 5 Dec 2003 | INR | 359.9 | 380.5 | 358 | 359.35 | 359.35 | -2.6 (-0.72%) | 138,864 |
| 4 Dec 2003 | INR | 354.9 | 364.4 | 350 | 361.95 | 361.95 | +12.3 (+3.52%) | 131,518 |
| 3 Dec 2003 | INR | 330.2 | 355 | 330 | 349.65 | 349.65 | +22.35 (+6.83%) | 151,082 |
| 2 Dec 2003 | INR | 329 | 333 | 325.15 | 327.3 | 327.3 | +1.2 (+0.37%) | 49,408 |
| 1 Dec 2003 | INR | 332 | 334 | 324.2 | 326.1 | 326.1 | -2.85 (-0.87%) | 39,910 |
| 28 Nov 2003 | INR | 334.8 | 338 | 325 | 328.95 | 328.95 | +0.65 (+0.20%) | 52,092 |
| 27 Nov 2003 | INR | 322.7 | 330 | 320 | 328.3 | 328.3 | +8.25 (+2.58%) | 42,302 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 320.05 | 320.05 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 318.7 | 323 | 315.5 | 320.05 | 320.05 | +6.7 (+2.14%) | 25,099 |
| 24 Nov 2003 | INR | 318 | 321.95 | 312.35 | 313.35 | 313.35 | -4.7 (-1.48%) | 22,062 |
| 21 Nov 2003 | INR | 316.25 | 322.45 | 310 | 318.05 | 318.05 | +0.6 (+0.19%) | 32,788 |
| 20 Nov 2003 | INR | 327.7 | 330 | 316.25 | 317.45 | 317.45 | -5.65 (-1.75%) | 26,709 |
| 19 Nov 2003 | INR | 329.8 | 330.1 | 322.15 | 323.1 | 323.1 | -6.7 (-2.03%) | 29,729 |
| 18 Nov 2003 | INR | 332.5 | 338 | 328 | 329.8 | 329.8 | -1.95 (-0.59%) | 41,550 |
| 17 Nov 2003 | INR | 335 | 336 | 330 | 331.75 | 331.75 | +5.7 (+1.75%) | 33,505 |
| 14 Nov 2003 | INR | 334.95 | 338 | 322.1 | 326.05 | 326.05 | -6.5 (-1.95%) | 78,429 |
| 13 Nov 2003 | INR | 355.6 | 358 | 330.55 | 332.55 | 332.55 | -15.2 (-4.37%) | 98,174 |
| 12 Nov 2003 | INR | 360 | 369 | 345.6 | 347.75 | 347.75 | +10.7 (+3.17%) | 226,733 |
| 11 Nov 2003 | INR | 325.9 | 340 | 324.5 | 337.05 | 337.05 | +13.9 (+4.30%) | 134,261 |
| 10 Nov 2003 | INR | 326.45 | 329.7 | 320 | 323.15 | 323.15 | -1.35 (-0.42%) | 68,170 |
| 7 Nov 2003 | INR | 332.4 | 334.1 | 322.25 | 324.5 | 324.5 | -5 (-1.52%) | 96,091 |
