| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2003 | INR | 33.85 | 33.95 | 32 | 33.7 | 33.7 | -0.5 (-1.46%) | 4,015 |
| 15 Dec 2003 | INR | 34 | 35.8 | 33.25 | 34.2 | 34.2 | +0.95 (+2.86%) | 6,145 |
| 12 Dec 2003 | INR | 34.5 | 34.5 | 32.5 | 33.25 | 33.25 | +0.25 (+0.76%) | 9,391 |
| 11 Dec 2003 | INR | 33.8 | 35 | 32.6 | 33 | 33 | -0.45 (-1.35%) | 11,080 |
| 10 Dec 2003 | INR | 36.4 | 36.9 | 31.5 | 33.45 | 33.45 | -1.5 (-4.29%) | 31,241 |
| 9 Dec 2003 | INR | 36.65 | 38.5 | 34 | 34.95 | 34.95 | -1.7 (-4.64%) | 34,676 |
| 8 Dec 2003 | INR | 37.9 | 38.55 | 36 | 36.65 | 36.65 | -0.15 (-0.41%) | 32,822 |
| 5 Dec 2003 | INR | 39.4 | 39.4 | 36.4 | 36.8 | 36.8 | +0.95 (+2.65%) | 80,353 |
| 4 Dec 2003 | INR | 35.85 | 35.85 | 34.25 | 35.85 | 35.85 | +3.25 (+9.97%) | 62,316 |
| 3 Dec 2003 | INR | 32.4 | 32.6 | 32.4 | 32.6 | 32.6 | +2.95 (+9.95%) | 11,325 |
| 2 Dec 2003 | INR | 27.25 | 30.1 | 26 | 29.65 | 29.65 | +2.25 (+8.21%) | 25,865 |
| 1 Dec 2003 | INR | 26 | 27.95 | 26 | 27.4 | 27.4 | +1.95 (+7.66%) | 12,334 |
| 28 Nov 2003 | INR | 25 | 26.1 | 25 | 25.45 | 25.45 | +0.45 (+1.80%) | 9,120 |
| 27 Nov 2003 | INR | 24.1 | 25.4 | 23.25 | 25 | 25 | +0.85 (+3.52%) | 7,024 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 24.5 | 25.7 | 23.5 | 24.15 | 24.15 | -0.6 (-2.42%) | 13,855 |
| 24 Nov 2003 | INR | 23 | 25.05 | 23 | 24.75 | 24.75 | +1.6 (+6.91%) | 10,350 |
| 21 Nov 2003 | INR | 23 | 23.15 | 22.75 | 23.15 | 23.15 | +0.55 (+2.43%) | 500 |
| 20 Nov 2003 | INR | 23.75 | 24 | 22.6 | 22.6 | 22.6 | -1.3 (-5.44%) | 1,485 |
| 19 Nov 2003 | INR | 25 | 25 | 23.5 | 23.9 | 23.9 | -1.05 (-4.21%) | 8,116 |
| 18 Nov 2003 | INR | 23.15 | 25.4 | 23.05 | 24.95 | 24.95 | +1.85 (+8.01%) | 10,991 |
| 17 Nov 2003 | INR | 21 | 23.1 | 21 | 23.1 | 23.1 | +1.55 (+7.19%) | 3,832 |
| 14 Nov 2003 | INR | 21.45 | 22.35 | 21.4 | 21.55 | 21.55 | -0.45 (-2.05%) | 1,051 |
| 13 Nov 2003 | INR | 21.5 | 22.9 | 21.5 | 22 | 22 | -1.3 (-5.58%) | 2,330 |
| 12 Nov 2003 | INR | 23 | 24 | 23 | 23.3 | 23.3 | -0.05 (-0.21%) | 2,600 |
| 11 Nov 2003 | INR | 23.85 | 24.15 | 23.3 | 23.35 | 23.35 | +0.4 (+1.74%) | 2,672 |
| 10 Nov 2003 | INR | 21.6 | 23 | 21.6 | 22.95 | 22.95 | +1.1 (+5.03%) | 1,300 |
| 7 Nov 2003 | INR | 20.8 | 21.85 | 20.8 | 21.85 | 21.85 | +0.9 (+4.30%) | 1,525 |
| 6 Nov 2003 | INR | 20.05 | 21.2 | 20.05 | 20.95 | 20.95 | +0.25 (+1.21%) | 1,499 |
| 5 Nov 2003 | INR | 20.5 | 21.5 | 20.5 | 20.7 | 20.7 | -0.4 (-1.90%) | 1,250 |
