| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 83 | 91.85 | 83 | 91.75 | 91.75 | +8.25 (+9.88%) | 11,260 |
| 17 Dec 2003 | INR | 83.1 | 86 | 83 | 83.5 | 83.5 | +0.6 (+0.72%) | 5,682 |
| 16 Dec 2003 | INR | 83.75 | 85 | 82.55 | 82.9 | 82.9 | +0.85 (+1.04%) | 4,668 |
| 15 Dec 2003 | INR | 75 | 82.05 | 75 | 82.05 | 82.05 | +7.45 (+9.99%) | 3,155 |
| 12 Dec 2003 | INR | 76.5 | 77.1 | 74.3 | 74.6 | 74.6 | -5.9 (-7.33%) | 1,511 |
| 11 Dec 2003 | INR | 81.5 | 84 | 77.1 | 80.5 | 80.5 | -4 (-4.73%) | 5,941 |
| 10 Dec 2003 | INR | 90 | 93 | 82 | 84.5 | 84.5 | -2.2 (-2.54%) | 9,258 |
| 9 Dec 2003 | INR | 86.7 | 86.7 | 80 | 86.7 | 86.7 | +7.85 (+9.96%) | 4,136 |
| 8 Dec 2003 | INR | 72.55 | 78.85 | 72.55 | 78.85 | 78.85 | +7.15 (+9.97%) | 5,689 |
| 5 Dec 2003 | INR | 72 | 76 | 70 | 71.7 | 71.7 | +1.75 (+2.50%) | 8,324 |
| 4 Dec 2003 | INR | 68 | 70 | 67.5 | 69.95 | 69.95 | +1.95 (+2.87%) | 6,475 |
| 3 Dec 2003 | INR | 62.25 | 70 | 62.25 | 68 | 68 | -0.35 (-0.51%) | 6,851 |
| 2 Dec 2003 | INR | 66.5 | 69.3 | 66 | 68.35 | 68.35 | +0.7 (+1.03%) | 6,968 |
| 1 Dec 2003 | INR | 65 | 67.65 | 65 | 67.65 | 67.65 | +6.15 (+10.00%) | 1,612 |
| 28 Nov 2003 | INR | 63 | 64.9 | 61.5 | 61.5 | 61.5 | -4.4 (-6.68%) | 789 |
| 27 Nov 2003 | INR | 64 | 65.9 | 62.95 | 65.9 | 65.9 | +2.85 (+4.52%) | 5,550 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 63.05 | 63.05 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 59.8 | 63.05 | 59.8 | 63.05 | 63.05 | +5.7 (+9.94%) | 4,815 |
| 24 Nov 2003 | INR | 56.5 | 58 | 56.5 | 57.35 | 57.35 | +0.95 (+1.68%) | 258 |
| 21 Nov 2003 | INR | 56 | 56.9 | 54.5 | 56.4 | 56.4 | -0.95 (-1.66%) | 1,475 |
| 20 Nov 2003 | INR | 56.6 | 60 | 56.6 | 57.35 | 57.35 | -1.45 (-2.47%) | 1,477 |
| 19 Nov 2003 | INR | 55.15 | 58.8 | 55.15 | 58.8 | 58.8 | +1.75 (+3.07%) | 300 |
| 18 Nov 2003 | INR | 60.05 | 61.95 | 56 | 57.05 | 57.05 | -2.75 (-4.60%) | 3,220 |
| 17 Nov 2003 | INR | 59.8 | 59.8 | 57.65 | 59.8 | 59.8 | +1.4 (+2.40%) | 800 |
| 14 Nov 2003 | INR | 57.5 | 58.4 | 57.25 | 58.4 | 58.4 | -3.3 (-5.35%) | 318 |
| 13 Nov 2003 | INR | 58.5 | 64.2 | 57.05 | 61.7 | 61.7 | +3.3 (+5.65%) | 2,897 |
| 12 Nov 2003 | INR | 57.4 | 59.15 | 57.4 | 58.4 | 58.4 | +2.25 (+4.01%) | 1,252 |
| 11 Nov 2003 | INR | 55.25 | 57.85 | 55.2 | 56.15 | 56.15 | -1.8 (-3.11%) | 3,720 |
| 10 Nov 2003 | INR | 56.5 | 58 | 55 | 57.95 | 57.95 | +1.55 (+2.75%) | 2,389 |
| 7 Nov 2003 | INR | 54.5 | 58 | 54.5 | 56.4 | 56.4 | +1.9 (+3.49%) | 3,081 |
