| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | INR | 41.9 | 41.9 | 39.75 | 40.25 | 20.125 | +0.35 (+0.88%) | 4,988 |
| 5 Dec 2003 | INR | 41 | 41.8 | 39.2 | 39.9 | 19.95 | -0.65 (-1.60%) | 8,605 |
| 4 Dec 2003 | INR | 40.7 | 42 | 40.5 | 40.55 | 20.275 | -0.95 (-2.29%) | 15,385 |
| 3 Dec 2003 | INR | 42 | 43.5 | 40.25 | 41.5 | 20.75 | +1.45 (+3.62%) | 32,374 |
| 2 Dec 2003 | INR | 39 | 40.4 | 39 | 40.05 | 20.025 | +1.3 (+3.35%) | 6,720 |
| 1 Dec 2003 | INR | 39.75 | 41 | 38.15 | 38.75 | 19.375 | -0.4 (-1.02%) | 13,721 |
| 28 Nov 2003 | INR | 39 | 40 | 38.25 | 39.15 | 19.575 | +1.15 (+3.03%) | 6,914 |
| 27 Nov 2003 | INR | 39.95 | 40 | 38 | 38 | 19 | -1 (-2.56%) | 5,100 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 39 | 19.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 38.9 | 40.4 | 37.6 | 39 | 19.5 | +2.1 (+5.69%) | 3,849 |
| 24 Nov 2003 | INR | 37.5 | 38.5 | 36.9 | 36.9 | 18.45 | -0.2 (-0.54%) | 4,000 |
| 21 Nov 2003 | INR | 37.5 | 37.95 | 36.3 | 37.1 | 18.55 | -0.85 (-2.24%) | 3,520 |
| 20 Nov 2003 | INR | 37.55 | 38.55 | 37.4 | 37.95 | 18.975 | -0.8 (-2.06%) | 6,275 |
| 19 Nov 2003 | INR | 43 | 43 | 38.15 | 38.75 | 19.375 | -0.3 (-0.77%) | 3,520 |
| 18 Nov 2003 | INR | 40.2 | 40.5 | 39 | 39.05 | 19.525 | -0.85 (-2.13%) | 9,430 |
| 17 Nov 2003 | INR | 39.1 | 40.9 | 38.85 | 39.9 | 19.95 | +1.85 (+4.86%) | 8,200 |
| 14 Nov 2003 | INR | 39.1 | 39.85 | 38 | 38.05 | 19.025 | -0.6 (-1.55%) | 3,400 |
| 13 Nov 2003 | INR | 44 | 46 | 38.65 | 38.65 | 19.325 | -2.25 (-5.50%) | 12,889 |
| 12 Nov 2003 | INR | 42.3 | 46.75 | 40.5 | 40.9 | 20.45 | +0.9 (+2.25%) | 67,745 |
| 11 Nov 2003 | INR | 38 | 41.4 | 38 | 40 | 20 | +1.7 (+4.44%) | 32,629 |
| 10 Nov 2003 | INR | 36.1 | 38.5 | 36.1 | 38.3 | 19.15 | +1.3 (+3.51%) | 4,165 |
| 7 Nov 2003 | INR | 36.3 | 37.85 | 35.9 | 37 | 18.5 | 0.0 (0.0%) | 4,400 |
| 6 Nov 2003 | INR | 38.35 | 38.4 | 36.5 | 37 | 18.5 | +0.7 (+1.93%) | 4,533 |
| 5 Nov 2003 | INR | 36 | 39 | 36 | 36.3 | 18.15 | +0.7 (+1.97%) | 8,724 |
| 4 Nov 2003 | INR | 40 | 40 | 33.5 | 35.6 | 17.8 | +1.65 (+4.86%) | 9,324 |
| 3 Nov 2003 | INR | 32.75 | 35.25 | 32.75 | 33.95 | 16.975 | +1.2 (+3.66%) | 4,227 |
| 31 Oct 2003 | INR | 32.5 | 32.8 | 32.2 | 32.75 | 16.375 | -1.2 (-3.53%) | 4,155 |
| 30 Oct 2003 | INR | 32 | 35 | 32 | 33.95 | 16.975 | +0.7 (+2.11%) | 1,535 |
| 29 Oct 2003 | INR | 34.5 | 34.5 | 33.25 | 33.25 | 16.625 | -1.6 (-4.59%) | 300 |
| 28 Oct 2003 | INR | 34 | 34.9 | 33.65 | 34.85 | 17.425 | +1.35 (+4.03%) | 1,510 |
