| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | INR | 90.55 | 94.5 | 90.55 | 94.5 | 18.9 | +4.5 (+5%) | 2,950 |
| 19 Dec 2003 | INR | 94.4 | 94.4 | 85.65 | 90 | 18 | 0.0 (0.0%) | 2,050 |
| 18 Dec 2003 | INR | 88 | 93.45 | 87 | 90 | 18 | -1.55 (-1.69%) | 1,800 |
| 17 Dec 2003 | INR | 94.5 | 94.5 | 91.55 | 91.55 | 18.31 | -4.8 (-4.98%) | 200 |
| 16 Dec 2003 | INR | 98.25 | 99 | 94.3 | 96.35 | 19.27 | -2.9 (-2.92%) | 2,600 |
| 15 Dec 2003 | INR | 101.5 | 101.9 | 98.25 | 99.25 | 19.85 | +2.05 (+2.11%) | 1,550 |
| 12 Dec 2003 | INR | 97.2 | 97.2 | 91.5 | 97.2 | 19.44 | +4.6 (+4.97%) | 4,800 |
| 11 Dec 2003 | INR | 92.6 | 92.6 | 92.6 | 92.6 | 18.52 | +4.4 (+4.99%) | 4,550 |
| 10 Dec 2003 | INR | 86 | 88.2 | 86 | 88.2 | 17.64 | +4.2 (+5%) | 4,500 |
| 9 Dec 2003 | INR | 84.5 | 84.85 | 78.5 | 84 | 16.8 | +3.15 (+3.90%) | 3,850 |
| 8 Dec 2003 | INR | 80 | 80.85 | 80 | 80.85 | 16.17 | +3.85 (+5%) | 1,300 |
| 5 Dec 2003 | INR | 81 | 81 | 77 | 77 | 15.4 | -0.15 (-0.19%) | 9,350 |
| 4 Dec 2003 | INR | 77.15 | 77.15 | 77 | 77.15 | 15.43 | +3.65 (+4.97%) | 1,250 |
| 3 Dec 2003 | INR | 77 | 77.8 | 73.5 | 73.5 | 14.7 | -0.6 (-0.81%) | 11,250 |
| 2 Dec 2003 | INR | 77.75 | 77.75 | 74.1 | 74.1 | 14.82 | 0.0 (0.0%) | 200 |
| 1 Dec 2003 | INR | 68 | 74.1 | 68 | 74.1 | 14.82 | +3.5 (+4.96%) | 3,050 |
| 28 Nov 2003 | INR | 70.65 | 72.1 | 69.4 | 70.6 | 14.12 | -2.4 (-3.29%) | 1,450 |
| 27 Nov 2003 | INR | 73 | 73 | 73 | 73 | 14.6 | -3 (-3.95%) | 100 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 76 | 15.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 75 | 77 | 75 | 76 | 15.2 | +2.6 (+3.54%) | 750 |
| 24 Nov 2003 | INR | 72 | 73.4 | 72 | 73.4 | 14.68 | +3.45 (+4.93%) | 4,250 |
| 21 Nov 2003 | INR | 66.25 | 70 | 66.25 | 69.95 | 13.99 | +0.25 (+0.36%) | 550 |
| 20 Nov 2003 | INR | 66.5 | 69.7 | 65.75 | 69.7 | 13.94 | +3.2 (+4.81%) | 1,200 |
| 19 Nov 2003 | INR | 66.5 | 68.5 | 66 | 66.5 | 13.3 | -2.5 (-3.62%) | 1,450 |
| 18 Nov 2003 | INR | 66 | 69 | 66 | 69 | 13.8 | +3 (+4.55%) | 2,250 |
| 17 Nov 2003 | INR | 63 | 66 | 63 | 66 | 13.2 | -0.1 (-0.15%) | 1,700 |
| 14 Nov 2003 | INR | 69 | 69 | 66.1 | 66.1 | 13.22 | -2.9 (-4.20%) | 150 |
| 13 Nov 2003 | INR | 69 | 69 | 68 | 69 | 13.8 | +3 (+4.55%) | 1,950 |
| 12 Nov 2003 | INR | 66.1 | 66.1 | 66 | 66 | 13.2 | +0.85 (+1.30%) | 1,500 |
| 11 Nov 2003 | INR | 65.9 | 66 | 65.15 | 65.15 | 13.03 | -0.85 (-1.29%) | 6,400 |
