| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2003 | INR | 276 | 276 | 269.95 | 271.5 | 271.5 | -3.05 (-1.11%) | 5,016 |
| 11 Dec 2003 | INR | 284 | 284 | 272 | 274.55 | 274.55 | -10.35 (-3.63%) | 1,389 |
| 10 Dec 2003 | INR | 280 | 284.9 | 273 | 284.9 | 284.9 | +4.9 (+1.75%) | 2,825 |
| 9 Dec 2003 | INR | 289 | 289 | 277.5 | 280 | 280 | -8.35 (-2.90%) | 1,614 |
| 8 Dec 2003 | INR | 270 | 290.95 | 266.25 | 288.35 | 288.35 | +11.25 (+4.06%) | 7,802 |
| 5 Dec 2003 | INR | 280 | 291 | 275 | 277.1 | 277.1 | -0.45 (-0.16%) | 2,834 |
| 4 Dec 2003 | INR | 287 | 287 | 275 | 277.55 | 277.55 | +2.2 (+0.80%) | 1,528 |
| 3 Dec 2003 | INR | 253.25 | 275.35 | 253 | 275.35 | 275.35 | +13.1 (+5.00%) | 7,868 |
| 2 Dec 2003 | INR | 278 | 278 | 262.25 | 262.25 | 262.25 | -13.75 (-4.98%) | 4,060 |
| 1 Dec 2003 | INR | 257.85 | 284.1 | 257.85 | 276 | 276 | +5.4 (+2.00%) | 6,721 |
| 28 Nov 2003 | INR | 282 | 282 | 269 | 270.6 | 270.6 | -11.55 (-4.09%) | 4,670 |
| 27 Nov 2003 | INR | 298.3 | 299.75 | 280 | 282.15 | 282.15 | +6.4 (+2.32%) | 9,537 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 275.75 | 275.75 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 262 | 275.75 | 260.25 | 275.75 | 275.75 | +25.05 (+9.99%) | 20,175 |
| 24 Nov 2003 | INR | 235 | 250.7 | 235 | 250.7 | 250.7 | +22.75 (+9.98%) | 10,061 |
| 21 Nov 2003 | INR | 210 | 228 | 210 | 227.95 | 227.95 | +20.65 (+9.96%) | 14,303 |
| 20 Nov 2003 | INR | 204 | 214.4 | 202 | 207.3 | 207.3 | +6.85 (+3.42%) | 8,010 |
| 19 Nov 2003 | INR | 200 | 205 | 197 | 200.45 | 200.45 | -0.05 (-0.02%) | 2,377 |
| 18 Nov 2003 | INR | 200 | 205 | 198 | 200.5 | 200.5 | +2.5 (+1.26%) | 2,511 |
| 17 Nov 2003 | INR | 197 | 199.95 | 192 | 198 | 198 | +6 (+3.13%) | 1,781 |
| 14 Nov 2003 | INR | 195 | 198.9 | 192 | 192 | 192 | -6.55 (-3.30%) | 3,226 |
| 13 Nov 2003 | INR | 185.35 | 204.75 | 184 | 198.55 | 198.55 | +8.2 (+4.31%) | 11,256 |
| 12 Nov 2003 | INR | 189 | 193 | 188.55 | 190.35 | 190.35 | +0.95 (+0.50%) | 2,773 |
| 11 Nov 2003 | INR | 184.7 | 192.9 | 182.1 | 189.4 | 189.4 | +4.05 (+2.19%) | 3,500 |
| 10 Nov 2003 | INR | 180 | 187 | 180 | 185.35 | 185.35 | +5.35 (+2.97%) | 1,803 |
| 7 Nov 2003 | INR | 180 | 180.95 | 177.1 | 180 | 180 | +1 (+0.56%) | 2,260 |
| 6 Nov 2003 | INR | 179 | 182 | 177 | 179 | 179 | +1.55 (+0.87%) | 2,187 |
| 5 Nov 2003 | INR | 180 | 180 | 174 | 177.45 | 177.45 | +1.9 (+1.08%) | 2,337 |
| 4 Nov 2003 | INR | 180 | 184.4 | 171 | 175.55 | 175.55 | +3.3 (+1.92%) | 6,341 |
| 3 Nov 2003 | INR | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | +15.65 (+9.99%) | 3,676 |
