| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 66.5 | 71.9 | 65.5 | 69.3 | 69.3 | +4.55 (+7.03%) | 47,715 |
| 17 Dec 2003 | INR | 61 | 67.5 | 61 | 64.75 | 64.75 | +3.2 (+5.20%) | 72,517 |
| 16 Dec 2003 | INR | 61 | 64.6 | 60.5 | 61.55 | 61.55 | +1.05 (+1.74%) | 87,774 |
| 15 Dec 2003 | INR | 57.75 | 62.6 | 56.3 | 60.5 | 60.5 | +6.2 (+11.42%) | 52,645 |
| 12 Dec 2003 | INR | 54.5 | 54.65 | 52.7 | 54.3 | 54.3 | +1.05 (+1.97%) | 12,620 |
| 11 Dec 2003 | INR | 55.6 | 56 | 52.7 | 53.25 | 53.25 | -1.4 (-2.56%) | 84,806 |
| 10 Dec 2003 | INR | 58.9 | 58.95 | 53 | 54.65 | 54.65 | -3.45 (-5.94%) | 29,339 |
| 9 Dec 2003 | INR | 58 | 59 | 56.1 | 58.1 | 58.1 | +0.6 (+1.04%) | 9,900 |
| 8 Dec 2003 | INR | 57 | 58.4 | 56.4 | 57.5 | 57.5 | +2.85 (+5.22%) | 55,268 |
| 5 Dec 2003 | INR | 57.4 | 57.4 | 54.15 | 54.65 | 54.65 | -0.4 (-0.73%) | 36,426 |
| 4 Dec 2003 | INR | 61 | 61 | 54 | 55.05 | 55.05 | -2.45 (-4.26%) | 51,048 |
| 3 Dec 2003 | INR | 57.45 | 58 | 56.5 | 57.5 | 57.5 | +0.55 (+0.97%) | 21,460 |
| 2 Dec 2003 | INR | 54 | 57.6 | 53.55 | 56.95 | 56.95 | +4 (+7.55%) | 19,803 |
| 1 Dec 2003 | INR | 54.55 | 54.55 | 52.85 | 52.95 | 52.95 | -0.55 (-1.03%) | 9,766 |
| 28 Nov 2003 | INR | 53.5 | 53.65 | 52.35 | 53.5 | 53.5 | 0.0 (0.0%) | 1,800 |
| 27 Nov 2003 | INR | 52.95 | 54.5 | 52.1 | 53.5 | 53.5 | +1.5 (+2.88%) | 12,350 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 52 | 52 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 51 | 52 | 50.5 | 52 | 52 | +1.8 (+3.59%) | 14,689 |
| 24 Nov 2003 | INR | 53.85 | 53.85 | 50.15 | 50.2 | 50.2 | +0.2 (+0.40%) | 2,591 |
| 21 Nov 2003 | INR | 50.15 | 51 | 50 | 50 | 50 | -0.55 (-1.09%) | 6,075 |
| 20 Nov 2003 | INR | 50.55 | 54.5 | 50.55 | 50.55 | 50.55 | -0.35 (-0.69%) | 11,835 |
| 19 Nov 2003 | INR | 52.65 | 52.65 | 50 | 50.9 | 50.9 | -0.1 (-0.20%) | 183,885 |
| 18 Nov 2003 | INR | 50.5 | 54.5 | 50.5 | 51 | 51 | -1.3 (-2.49%) | 3,449 |
| 17 Nov 2003 | INR | 49.25 | 54 | 49.25 | 52.3 | 52.3 | +0.15 (+0.29%) | 12,145 |
| 14 Nov 2003 | INR | 53 | 55.75 | 52.1 | 52.15 | 52.15 | -2 (-3.69%) | 4,300 |
| 13 Nov 2003 | INR | 59.4 | 59.4 | 53.75 | 54.15 | 54.15 | -1.2 (-2.17%) | 14,097 |
| 12 Nov 2003 | INR | 53.05 | 58 | 53 | 55.35 | 55.35 | +3.65 (+7.06%) | 26,846 |
| 11 Nov 2003 | INR | 51.5 | 51.75 | 51 | 51.7 | 51.7 | +2.75 (+5.62%) | 6,115 |
| 10 Nov 2003 | INR | 51 | 51.2 | 48.8 | 48.95 | 48.95 | -1.55 (-3.07%) | 5,750 |
| 7 Nov 2003 | INR | 47.75 | 51.65 | 47.1 | 50.5 | 50.5 | +3.5 (+7.45%) | 8,380 |
