| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 76 | 77.45 | 75 | 77 | 77 | +0.85 (+1.12%) | 3,568 |
| 17 Dec 2003 | INR | 75.15 | 78.45 | 75.15 | 76.15 | 76.15 | +0.65 (+0.86%) | 4,195 |
| 16 Dec 2003 | INR | 77.5 | 80 | 75.5 | 75.5 | 75.5 | -3.55 (-4.49%) | 1,485 |
| 15 Dec 2003 | INR | 88 | 88 | 79 | 79.05 | 79.05 | -1.5 (-1.86%) | 2,486 |
| 12 Dec 2003 | INR | 83 | 83 | 79.1 | 80.55 | 80.55 | -0.55 (-0.68%) | 2,146 |
| 11 Dec 2003 | INR | 86.9 | 87 | 80.5 | 81.1 | 81.1 | -4.8 (-5.59%) | 8,118 |
| 10 Dec 2003 | INR | 85 | 89.5 | 80.5 | 85.9 | 85.9 | +6.05 (+7.58%) | 13,142 |
| 9 Dec 2003 | INR | 77.1 | 81 | 77.1 | 79.85 | 79.85 | +4 (+5.27%) | 6,124 |
| 8 Dec 2003 | INR | 67 | 78.45 | 65 | 75.85 | 75.85 | +7.45 (+10.89%) | 8,612 |
| 5 Dec 2003 | INR | 68 | 72 | 68 | 68.4 | 68.4 | +2.4 (+3.64%) | 6,015 |
| 4 Dec 2003 | INR | 65.05 | 66.55 | 64.75 | 66 | 66 | +0.35 (+0.53%) | 3,477 |
| 3 Dec 2003 | INR | 65 | 68.2 | 65 | 65.65 | 65.65 | -2.85 (-4.16%) | 3,084 |
| 2 Dec 2003 | INR | 70 | 70 | 65.2 | 68.5 | 68.5 | +0.45 (+0.66%) | 1,968 |
| 1 Dec 2003 | INR | 70.9 | 75 | 67.65 | 68.05 | 68.05 | +1.5 (+2.25%) | 4,983 |
| 28 Nov 2003 | INR | 69.75 | 69.75 | 65.5 | 66.55 | 66.55 | -2.5 (-3.62%) | 3,635 |
| 27 Nov 2003 | INR | 64.9 | 70 | 63.9 | 69.05 | 69.05 | +6.4 (+10.22%) | 10,115 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 62.65 | 62.65 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 59.9 | 63.75 | 58.65 | 62.65 | 62.65 | +5.4 (+9.43%) | 11,390 |
| 24 Nov 2003 | INR | 55.55 | 57.9 | 55 | 57.25 | 57.25 | +2.25 (+4.09%) | 5,705 |
| 21 Nov 2003 | INR | 55.65 | 55.7 | 54 | 55 | 55 | -0.25 (-0.45%) | 2,273 |
| 20 Nov 2003 | INR | 56 | 57 | 55.15 | 55.25 | 55.25 | -2.15 (-3.75%) | 2,530 |
| 19 Nov 2003 | INR | 56 | 59 | 53.25 | 57.4 | 57.4 | +0.4 (+0.70%) | 2,925 |
| 18 Nov 2003 | INR | 56.45 | 57 | 54.55 | 57 | 57 | +2.8 (+5.17%) | 5,667 |
| 17 Nov 2003 | INR | 53 | 56 | 50.05 | 54.2 | 54.2 | +4.2 (+8.40%) | 2,938 |
| 14 Nov 2003 | INR | 51.15 | 52.4 | 50 | 50 | 50 | -2.4 (-4.58%) | 3,150 |
| 13 Nov 2003 | INR | 54 | 54 | 52.1 | 52.4 | 52.4 | -1.65 (-3.05%) | 4,010 |
| 12 Nov 2003 | INR | 52 | 55 | 52 | 54.05 | 54.05 | +3.1 (+6.08%) | 5,840 |
| 11 Nov 2003 | INR | 51.8 | 51.9 | 49.65 | 50.95 | 50.95 | +2.35 (+4.84%) | 4,402 |
| 10 Nov 2003 | INR | 49 | 51.9 | 48 | 48.6 | 48.6 | +0.2 (+0.41%) | 3,802 |
| 7 Nov 2003 | INR | 49.5 | 49.55 | 46.15 | 48.4 | 48.4 | -0.4 (-0.82%) | 4,220 |
