| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | INR | 325 | 336.45 | 325 | 336.45 | 33.645 | +16 (+4.99%) | 2,231 |
| 16 Dec 2003 | INR | 317.9 | 322.35 | 305 | 320.45 | 32.045 | +13.45 (+4.38%) | 5,406 |
| 15 Dec 2003 | INR | 300 | 307 | 299.9 | 307 | 30.7 | +12.4 (+4.21%) | 1,742 |
| 12 Dec 2003 | INR | 286.2 | 298.75 | 286.2 | 294.6 | 29.46 | +5.15 (+1.78%) | 313 |
| 11 Dec 2003 | INR | 305 | 305 | 285 | 289.45 | 28.945 | -8 (-2.69%) | 2,216 |
| 10 Dec 2003 | INR | 300 | 304.9 | 296.5 | 297.45 | 29.745 | +1.35 (+0.46%) | 1,572 |
| 9 Dec 2003 | INR | 299.9 | 305 | 295 | 296.1 | 29.61 | +3.1 (+1.06%) | 1,077 |
| 8 Dec 2003 | INR | 282 | 299 | 282 | 293 | 29.3 | +4.55 (+1.58%) | 730 |
| 5 Dec 2003 | INR | 281 | 306 | 281 | 288.45 | 28.845 | -5.05 (-1.72%) | 4,370 |
| 4 Dec 2003 | INR | 300 | 314 | 288 | 293.5 | 29.35 | -6.5 (-2.17%) | 2,902 |
| 3 Dec 2003 | INR | 299 | 303 | 299 | 300 | 30 | +6.9 (+2.35%) | 1,140 |
| 2 Dec 2003 | INR | 291 | 303 | 282.1 | 293.1 | 29.31 | 0.0 (0.0%) | 1,021 |
| 1 Dec 2003 | INR | 306 | 312 | 292 | 293.1 | 29.31 | -5.4 (-1.81%) | 1,072 |
| 28 Nov 2003 | INR | 300 | 314 | 288 | 298.5 | 29.85 | -1.5 (-0.50%) | 13,298 |
| 27 Nov 2003 | INR | 300 | 305 | 299 | 300 | 30 | +0.35 (+0.12%) | 1,081 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 299.65 | 29.965 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 298 | 303.35 | 280 | 299.65 | 29.965 | +10.65 (+3.69%) | 1,265 |
| 24 Nov 2003 | INR | 279.5 | 289.25 | 279.5 | 289 | 28.9 | +13.5 (+4.90%) | 1,431 |
| 21 Nov 2003 | INR | 290 | 290 | 272 | 275.5 | 27.55 | -10.8 (-3.77%) | 842 |
| 20 Nov 2003 | INR | 294 | 304 | 285 | 286.3 | 28.63 | -6.25 (-2.14%) | 2,064 |
| 19 Nov 2003 | INR | 321.7 | 321.7 | 291.8 | 292.55 | 29.255 | -13.85 (-4.52%) | 4,229 |
| 18 Nov 2003 | INR | 300 | 306.4 | 300 | 306.4 | 30.64 | +14.55 (+4.99%) | 1,195 |
| 17 Nov 2003 | INR | 271 | 291.85 | 271 | 291.85 | 29.185 | +38.2 (+15.06%) | 3,772 |
| 14 Nov 2003 | INR | 266.2 | 266.2 | 250 | 253.65 | 25.365 | +11.65 (+4.81%) | 3,224 |
| 13 Nov 2003 | INR | 235 | 248.6 | 235 | 242 | 24.2 | +16 (+7.08%) | 2,539 |
| 12 Nov 2003 | INR | 210 | 227.05 | 210 | 226 | 22.6 | +19.55 (+9.47%) | 1,743 |
| 11 Nov 2003 | INR | 204.7 | 210 | 202 | 206.45 | 20.645 | +3.45 (+1.70%) | 992 |
| 10 Nov 2003 | INR | 202 | 205 | 195.1 | 203 | 20.3 | +4.3 (+2.16%) | 526 |
| 7 Nov 2003 | INR | 200 | 204 | 186 | 198.7 | 19.87 | +7.05 (+3.68%) | 2,118 |
| 6 Nov 2003 | INR | 200 | 200 | 186.6 | 191.65 | 19.165 | -3.35 (-1.72%) | 230 |
