| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 582.1 | 585 | 570.1 | 572.2 | 572.2 | +1.4 (+0.25%) | 20,321 |
| 17 Dec 2003 | INR | 567 | 575.7 | 560 | 570.8 | 570.8 | +8.15 (+1.45%) | 28,161 |
| 16 Dec 2003 | INR | 540 | 570 | 540 | 562.65 | 562.65 | +7.95 (+1.43%) | 36,784 |
| 15 Dec 2003 | INR | 580 | 580 | 531 | 554.7 | 554.7 | +27.1 (+5.14%) | 33,794 |
| 12 Dec 2003 | INR | 530 | 536 | 525.35 | 527.6 | 527.6 | +2 (+0.38%) | 16,518 |
| 11 Dec 2003 | INR | 521 | 540 | 521 | 525.6 | 525.6 | -1.7 (-0.32%) | 25,792 |
| 10 Dec 2003 | INR | 540 | 545 | 523 | 527.3 | 527.3 | -11 (-2.04%) | 31,309 |
| 9 Dec 2003 | INR | 526.1 | 540 | 526.1 | 538.3 | 538.3 | +17.25 (+3.31%) | 43,808 |
| 8 Dec 2003 | INR | 497.4 | 522.9 | 491.05 | 521.05 | 521.05 | +32.1 (+6.57%) | 59,496 |
| 5 Dec 2003 | INR | 488 | 498 | 485 | 488.95 | 488.95 | +6 (+1.24%) | 61,850 |
| 4 Dec 2003 | INR | 472.8 | 495 | 470 | 482.95 | 482.95 | +15.65 (+3.35%) | 77,205 |
| 3 Dec 2003 | INR | 468.5 | 472 | 457.5 | 467.3 | 467.3 | +12.45 (+2.74%) | 56,130 |
| 2 Dec 2003 | INR | 456 | 461.25 | 454 | 454.85 | 454.85 | -1.3 (-0.28%) | 50,971 |
| 1 Dec 2003 | INR | 460 | 461 | 451.05 | 456.15 | 456.15 | +4.3 (+0.95%) | 20,669 |
| 28 Nov 2003 | INR | 455 | 461.9 | 451 | 451.85 | 451.85 | +0.85 (+0.19%) | 12,462 |
| 27 Nov 2003 | INR | 461 | 464 | 447 | 451 | 451 | -8.6 (-1.87%) | 63,577 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 459.6 | 459.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 460 | 465 | 458.25 | 459.6 | 459.6 | +0.6 (+0.13%) | 9,126 |
| 24 Nov 2003 | INR | 458.9 | 465 | 457.9 | 459 | 459 | +0.3 (+0.07%) | 5,741 |
| 21 Nov 2003 | INR | 454 | 460.75 | 441.25 | 458.7 | 458.7 | +8.95 (+1.99%) | 8,904 |
| 20 Nov 2003 | INR | 469.9 | 473.45 | 448 | 449.75 | 449.75 | -15.2 (-3.27%) | 11,581 |
| 19 Nov 2003 | INR | 465.25 | 468 | 459.5 | 464.95 | 464.95 | -6 (-1.27%) | 10,370 |
| 18 Nov 2003 | INR | 474.5 | 476.8 | 465.1 | 470.95 | 470.95 | +1.25 (+0.27%) | 31,038 |
| 17 Nov 2003 | INR | 450 | 475 | 450 | 469.7 | 469.7 | +16 (+3.53%) | 16,634 |
| 14 Nov 2003 | INR | 399.9 | 470 | 399.9 | 453.7 | 453.7 | -18.15 (-3.85%) | 19,458 |
| 13 Nov 2003 | INR | 475 | 482.9 | 466 | 471.85 | 471.85 | +0.7 (+0.15%) | 51,475 |
| 12 Nov 2003 | INR | 444.9 | 475 | 444.9 | 471.15 | 471.15 | +32.3 (+7.36%) | 83,931 |
| 11 Nov 2003 | INR | 444 | 446.5 | 437.1 | 438.85 | 438.85 | -0.65 (-0.15%) | 28,689 |
| 10 Nov 2003 | INR | 438 | 443 | 437 | 439.5 | 439.5 | +2.3 (+0.53%) | 17,998 |
| 7 Nov 2003 | INR | 447.5 | 450 | 436 | 437.2 | 437.2 | +0.15 (+0.03%) | 17,691 |
