| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2003 | INR | 33.2 | 34 | 32.85 | 33.5 | 33.5 | -0.45 (-1.33%) | 9,435 |
| 1 Dec 2003 | INR | 35 | 35.4 | 33.4 | 33.95 | 33.95 | +0.15 (+0.44%) | 12,257 |
| 28 Nov 2003 | INR | 34.6 | 35.2 | 33.1 | 33.8 | 33.8 | -0.95 (-2.73%) | 14,201 |
| 27 Nov 2003 | INR | 32.65 | 36.3 | 32.65 | 34.75 | 34.75 | +1.1 (+3.27%) | 16,650 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 33.65 | 33.65 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 37.4 | 37.4 | 33.25 | 33.65 | 33.65 | -2.7 (-7.43%) | 22,956 |
| 24 Nov 2003 | INR | 37 | 37.5 | 35.9 | 36.35 | 36.35 | +0.7 (+1.96%) | 19,200 |
| 21 Nov 2003 | INR | 37.95 | 37.95 | 33.2 | 35.65 | 35.65 | -0.65 (-1.79%) | 28,000 |
| 20 Nov 2003 | INR | 35.7 | 37.7 | 34.95 | 36.3 | 36.3 | +2 (+5.83%) | 67,930 |
| 19 Nov 2003 | INR | 32.95 | 34.5 | 31 | 34.3 | 34.3 | +2.6 (+8.20%) | 36,947 |
| 18 Nov 2003 | INR | 30.45 | 33.3 | 30 | 31.7 | 31.7 | +1.4 (+4.62%) | 42,243 |
| 17 Nov 2003 | INR | 28.85 | 30.4 | 28.85 | 30.3 | 30.3 | +1.85 (+6.50%) | 10,213 |
| 14 Nov 2003 | INR | 28.05 | 28.5 | 27.5 | 28.45 | 28.45 | +0.2 (+0.71%) | 4,332 |
| 13 Nov 2003 | INR | 29.8 | 30.15 | 28 | 28.25 | 28.25 | -1.55 (-5.20%) | 14,891 |
| 12 Nov 2003 | INR | 31.05 | 32.9 | 29.75 | 29.8 | 29.8 | -1.85 (-5.85%) | 16,102 |
| 11 Nov 2003 | INR | 31.75 | 31.8 | 31.05 | 31.65 | 31.65 | +2.7 (+9.33%) | 31,387 |
| 10 Nov 2003 | INR | 28 | 28.95 | 27.05 | 28.95 | 28.95 | +2.6 (+9.87%) | 12,210 |
| 7 Nov 2003 | INR | 25 | 26.75 | 25 | 26.35 | 26.35 | +0.55 (+2.13%) | 4,060 |
| 6 Nov 2003 | INR | 25.75 | 25.8 | 25 | 25.8 | 25.8 | +0.35 (+1.38%) | 5,715 |
| 5 Nov 2003 | INR | 26.9 | 26.9 | 25.2 | 25.45 | 25.45 | -1.3 (-4.86%) | 6,180 |
| 4 Nov 2003 | INR | 26.75 | 27.25 | 26.75 | 26.75 | 26.75 | -0.2 (-0.74%) | 2,850 |
| 3 Nov 2003 | INR | 27.95 | 28 | 26.5 | 26.95 | 26.95 | +0.1 (+0.37%) | 2,333 |
| 31 Oct 2003 | INR | 27.25 | 28.5 | 26.65 | 26.85 | 26.85 | +0.1 (+0.37%) | 3,629 |
| 30 Oct 2003 | INR | 25 | 26.75 | 25 | 26.75 | 26.75 | +0.65 (+2.49%) | 4,800 |
| 29 Oct 2003 | INR | 26.3 | 26.3 | 25.3 | 26.1 | 26.1 | -0.65 (-2.43%) | 3,608 |
| 28 Oct 2003 | INR | 27.55 | 27.8 | 26.6 | 26.75 | 26.75 | -1.35 (-4.80%) | 5,692 |
| 27 Oct 2003 | INR | 29.8 | 29.8 | 28 | 28.1 | 28.1 | +0.2 (+0.72%) | 1,500 |
| 24 Oct 2003 | INR | 27.9 | 28 | 27 | 27.9 | 27.9 | 0.0 (0.0%) | 3,475 |
| 23 Oct 2003 | INR | 27.25 | 28.1 | 26.9 | 27.9 | 27.9 | -0.6 (-2.11%) | 9,260 |
| 22 Oct 2003 | INR | 28.2 | 28.9 | 26 | 28.5 | 28.5 | +0.4 (+1.42%) | 18,834 |
