| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | INR | 122 | 127.9 | 122 | 123.65 | 123.65 | +1.65 (+1.35%) | 1,576 |
| 16 Dec 2003 | INR | 116.2 | 122 | 116.2 | 122 | 122 | +5.8 (+4.99%) | 3,723 |
| 15 Dec 2003 | INR | 114.85 | 116.2 | 114.85 | 116.2 | 116.2 | +5.5 (+4.97%) | 2,926 |
| 12 Dec 2003 | INR | 112 | 113 | 110 | 110.7 | 110.7 | +0.3 (+0.27%) | 1,798 |
| 11 Dec 2003 | INR | 117.7 | 117.7 | 106.5 | 110.4 | 110.4 | -1.7 (-1.52%) | 4,835 |
| 10 Dec 2003 | INR | 110 | 112.1 | 109.85 | 112.1 | 112.1 | +5.3 (+4.96%) | 2,019 |
| 9 Dec 2003 | INR | 105.05 | 109.8 | 105.05 | 106.8 | 106.8 | +2.2 (+2.10%) | 2,958 |
| 8 Dec 2003 | INR | 100 | 105 | 100 | 104.6 | 104.6 | +1.4 (+1.36%) | 2,634 |
| 5 Dec 2003 | INR | 100 | 103.2 | 100 | 103.2 | 103.2 | +4.9 (+4.98%) | 4,836 |
| 4 Dec 2003 | INR | 96.05 | 101.3 | 96.05 | 98.3 | 98.3 | +1.8 (+1.87%) | 2,344 |
| 3 Dec 2003 | INR | 94.5 | 97.3 | 94 | 96.5 | 96.5 | +2.5 (+2.66%) | 1,257 |
| 2 Dec 2003 | INR | 92.55 | 95 | 92.55 | 94 | 94 | +1.75 (+1.90%) | 970 |
| 1 Dec 2003 | INR | 91 | 95.4 | 91 | 92.25 | 92.25 | +1.25 (+1.37%) | 650 |
| 28 Nov 2003 | INR | 88.05 | 93.85 | 88 | 91 | 91 | +0.75 (+0.83%) | 1,259 |
| 27 Nov 2003 | INR | 93.85 | 93.9 | 87.15 | 90.25 | 90.25 | +0.8 (+0.89%) | 1,450 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 89.45 | 89.45 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 88 | 89.45 | 85.5 | 89.45 | 89.45 | +4.25 (+4.99%) | 779 |
| 24 Nov 2003 | INR | 88 | 88 | 84.05 | 85.2 | 85.2 | -0.75 (-0.87%) | 2,284 |
| 21 Nov 2003 | INR | 86.9 | 86.9 | 81.5 | 85.95 | 85.95 | +2.95 (+3.55%) | 807 |
| 20 Nov 2003 | INR | 89.75 | 89.75 | 83 | 83 | 83 | -2.5 (-2.92%) | 1,625 |
| 19 Nov 2003 | INR | 85 | 85.55 | 81.75 | 85.5 | 85.5 | -0.5 (-0.58%) | 454 |
| 18 Nov 2003 | INR | 86.5 | 86.5 | 85.1 | 86 | 86 | -1.85 (-2.11%) | 778 |
| 17 Nov 2003 | INR | 83.9 | 87.85 | 83.9 | 87.85 | 87.85 | +0.85 (+0.98%) | 825 |
| 14 Nov 2003 | INR | 83.2 | 88.9 | 83.2 | 87 | 87 | -0.55 (-0.63%) | 490 |
| 13 Nov 2003 | INR | 87.1 | 89 | 87.1 | 87.55 | 87.55 | +0.2 (+0.23%) | 768 |
| 12 Nov 2003 | INR | 89 | 90.4 | 87 | 87.35 | 87.35 | +1.25 (+1.45%) | 2,011 |
| 11 Nov 2003 | INR | 82.55 | 86.1 | 82.55 | 86.1 | 86.1 | +4.1 (+5.00%) | 689 |
| 10 Nov 2003 | INR | 80.1 | 82.9 | 80.1 | 82 | 82 | +0.1 (+0.12%) | 521 |
| 7 Nov 2003 | INR | 80 | 81.9 | 79.05 | 81.9 | 81.9 | +2.1 (+2.63%) | 1,181 |
| 6 Nov 2003 | INR | 76 | 79.8 | 76 | 79.8 | 79.8 | +3.8 (+5%) | 693 |
