| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 284 | 284.4 | 255 | 284.4 | 284.4 | +25.85 (+10.00%) | 18,364 |
| 17 Dec 2003 | INR | 251.1 | 261.9 | 250 | 258.55 | 258.55 | +8.7 (+3.48%) | 13,913 |
| 16 Dec 2003 | INR | 247 | 257 | 245 | 249.85 | 249.85 | +1.7 (+0.69%) | 9,990 |
| 15 Dec 2003 | INR | 241.9 | 250 | 240 | 248.15 | 248.15 | +10.2 (+4.29%) | 8,537 |
| 12 Dec 2003 | INR | 238.5 | 244 | 233 | 237.95 | 237.95 | +1.65 (+0.70%) | 8,507 |
| 11 Dec 2003 | INR | 244.75 | 244.75 | 234 | 236.3 | 236.3 | -5.1 (-2.11%) | 4,851 |
| 10 Dec 2003 | INR | 247 | 247 | 237 | 241.4 | 241.4 | +4.5 (+1.90%) | 9,100 |
| 9 Dec 2003 | INR | 248 | 248 | 235.15 | 236.9 | 236.9 | -5.7 (-2.35%) | 8,282 |
| 8 Dec 2003 | INR | 230 | 248 | 227 | 242.6 | 242.6 | +11.2 (+4.84%) | 7,729 |
| 5 Dec 2003 | INR | 222 | 238.5 | 221 | 231.4 | 231.4 | -0.85 (-0.37%) | 7,060 |
| 4 Dec 2003 | INR | 230.5 | 235 | 223.05 | 232.25 | 232.25 | -0.8 (-0.34%) | 7,938 |
| 3 Dec 2003 | INR | 233 | 242 | 221 | 233.05 | 233.05 | -1.35 (-0.58%) | 10,739 |
| 2 Dec 2003 | INR | 247 | 247 | 230 | 234.4 | 234.4 | -7.35 (-3.04%) | 5,600 |
| 1 Dec 2003 | INR | 247 | 248 | 240 | 241.75 | 241.75 | -2.4 (-0.98%) | 6,355 |
| 28 Nov 2003 | INR | 258 | 258 | 240 | 244.15 | 244.15 | -10.6 (-4.16%) | 8,062 |
| 27 Nov 2003 | INR | 244.95 | 261.45 | 238.05 | 254.75 | 254.75 | +16.8 (+7.06%) | 9,411 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 237.95 | 237.95 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 240 | 241 | 230 | 237.95 | 237.95 | +17.85 (+8.11%) | 17,638 |
| 24 Nov 2003 | INR | 219.85 | 220.1 | 219.85 | 220.1 | 220.1 | 0.0 (0.0%) | 2,120 |
| 24 Nov 2003 |
|
|||||||
