| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 33.25 | 33.25 | 31.95 | 31.95 | 31.95 | -0.65 (-1.99%) | 39,375 |
| 17 Dec 2003 | INR | 33 | 33 | 32.5 | 32.6 | 32.6 | +0.2 (+0.62%) | 33,360 |
| 16 Dec 2003 | INR | 32.4 | 32.4 | 31.2 | 32.4 | 32.4 | +0.6 (+1.89%) | 72,285 |
| 15 Dec 2003 | INR | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | +0.6 (+1.92%) | 7,227 |
| 12 Dec 2003 | INR | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | +0.6 (+1.96%) | 6,203 |
| 11 Dec 2003 | INR | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | +0.6 (+2%) | 11,210 |
| 10 Dec 2003 | INR | 30 | 30 | 29.95 | 30 | 30 | +0.55 (+1.87%) | 34,733 |
| 9 Dec 2003 | INR | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | +0.55 (+1.90%) | 5,850 |
| 8 Dec 2003 | INR | 28.4 | 28.9 | 28.4 | 28.9 | 28.9 | +0.55 (+1.94%) | 5,495 |
| 5 Dec 2003 | INR | 28.35 | 28.35 | 28 | 28.35 | 28.35 | +0.55 (+1.98%) | 21,777 |
| 4 Dec 2003 | INR | 27.8 | 27.8 | 26.85 | 27.8 | 27.8 | +0.5 (+1.83%) | 24,871 |
| 3 Dec 2003 | INR | 27 | 27.3 | 27 | 27.3 | 27.3 | +0.5 (+1.87%) | 14,994 |
| 2 Dec 2003 | INR | 26.3 | 26.8 | 26.25 | 26.8 | 26.8 | +0.5 (+1.90%) | 28,877 |
| 1 Dec 2003 | INR | 25.3 | 26.3 | 25.3 | 26.3 | 26.3 | +0.5 (+1.94%) | 16,431 |
| 28 Nov 2003 | INR | 26 | 26 | 25.1 | 25.8 | 25.8 | +0.3 (+1.18%) | 25,806 |
| 27 Nov 2003 | INR | 24.55 | 25.5 | 24.55 | 25.5 | 25.5 | +0.5 (+2%) | 5,839 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 25 | 25 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 24.3 | 25.15 | 24.3 | 25 | 25 | +0.25 (+1.01%) | 27,580 |
| 24 Nov 2003 | INR | 25 | 25.6 | 24.6 | 24.75 | 24.75 | -0.35 (-1.39%) | 26,240 |
| 21 Nov 2003 | INR | 25.5 | 25.75 | 25.1 | 25.1 | 25.1 | -0.5 (-1.95%) | 4,350 |
| 20 Nov 2003 | INR | 25.1 | 25.6 | 25 | 25.6 | 25.6 | +0.5 (+1.99%) | 24,713 |
| 19 Nov 2003 | INR | 24.3 | 25.1 | 24.2 | 25.1 | 25.1 | +0.45 (+1.83%) | 15,228 |
| 18 Nov 2003 | INR | 25.05 | 25.15 | 24.5 | 24.65 | 24.65 | -0.05 (-0.20%) | 18,235 |
| 17 Nov 2003 | INR | 25.25 | 25.25 | 24.35 | 24.7 | 24.7 | +0.35 (+1.44%) | 32,370 |
| 14 Nov 2003 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | +0.45 (+1.88%) | 16,640 |
| 13 Nov 2003 | INR | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | +0.45 (+1.92%) | 26,149 |
| 12 Nov 2003 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | +0.45 (+1.96%) | 5,156 |
| 11 Nov 2003 | INR | 23 | 23 | 23 | 23 | 23 | +0.45 (+2.00%) | 5,988 |
| 10 Nov 2003 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | +0.4 (+1.81%) | 9,645 |
| 7 Nov 2003 | INR | 21.75 | 22.15 | 21.75 | 22.15 | 22.15 | +0.4 (+1.84%) | 69,085 |
