| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 31.5 | 31.75 | 31 | 31.3 | 31.3 | +0.6 (+1.95%) | 27,036 |
| 17 Dec 2003 | INR | 32.5 | 32.9 | 30 | 30.7 | 30.7 | -2.35 (-7.11%) | 24,316 |
| 16 Dec 2003 | INR | 32.95 | 33.7 | 32.3 | 33.05 | 33.05 | +0.3 (+0.92%) | 56,854 |
| 15 Dec 2003 | INR | 33.45 | 33.9 | 32 | 32.75 | 32.75 | +0.8 (+2.50%) | 41,579 |
| 12 Dec 2003 | INR | 32.5 | 32.8 | 31.55 | 31.95 | 31.95 | +0.7 (+2.24%) | 9,058 |
| 11 Dec 2003 | INR | 32.55 | 34 | 31 | 31.25 | 31.25 | -2.15 (-6.44%) | 30,589 |
| 10 Dec 2003 | INR | 33 | 34.35 | 33 | 33.4 | 33.4 | +0.35 (+1.06%) | 17,000 |
| 9 Dec 2003 | INR | 33 | 33.9 | 32.8 | 33.05 | 33.05 | +0.6 (+1.85%) | 24,100 |
| 8 Dec 2003 | INR | 33 | 33.75 | 31.9 | 32.45 | 32.45 | -0.2 (-0.61%) | 14,811 |
| 5 Dec 2003 | INR | 34.3 | 34.3 | 32.5 | 32.65 | 32.65 | -0.5 (-1.51%) | 15,135 |
| 4 Dec 2003 | INR | 34.9 | 35.5 | 32.5 | 33.15 | 33.15 | -0.8 (-2.36%) | 24,094 |
| 3 Dec 2003 | INR | 32.65 | 36.5 | 31.65 | 33.95 | 33.95 | +1.55 (+4.78%) | 206,981 |
| 2 Dec 2003 | INR | 30.9 | 34.75 | 30.5 | 32.4 | 32.4 | +2.45 (+8.18%) | 147,354 |
| 1 Dec 2003 | INR | 28.5 | 31 | 28.5 | 29.95 | 29.95 | +1.6 (+5.64%) | 36,570 |
| 28 Nov 2003 | INR | 28.55 | 29.8 | 28 | 28.35 | 28.35 | +0.25 (+0.89%) | 10,000 |
| 27 Nov 2003 | INR | 28 | 29 | 27.7 | 28.1 | 28.1 | -0.2 (-0.71%) | 8,849 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 28.3 | 28.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 28 | 29 | 28 | 28.3 | 28.3 | +0.05 (+0.18%) | 13,365 |
| 24 Nov 2003 | INR | 28 | 28.9 | 27.5 | 28.25 | 28.25 | +0.95 (+3.48%) | 10,085 |
| 21 Nov 2003 | INR | 26.5 | 28 | 26.5 | 27.3 | 27.3 | -0.1 (-0.36%) | 16,292 |
| 20 Nov 2003 | INR | 26.15 | 27.5 | 26 | 27.4 | 27.4 | +0.3 (+1.11%) | 15,071 |
| 19 Nov 2003 | INR | 28.05 | 28.8 | 26.65 | 27.1 | 27.1 | -1.4 (-4.91%) | 8,103 |
| 18 Nov 2003 | INR | 27.9 | 29.35 | 27.85 | 28.5 | 28.5 | +0.6 (+2.15%) | 15,638 |
| 17 Nov 2003 | INR | 27.15 | 28.45 | 27.1 | 27.9 | 27.9 | +3 (+12.05%) | 17,549 |
| 14 Nov 2003 | INR | 27.1 | 28 | 24.5 | 24.9 | 24.9 | -2.25 (-8.29%) | 22,150 |
| 13 Nov 2003 | INR | 28.3 | 29.3 | 27 | 27.15 | 27.15 | -1.05 (-3.72%) | 23,870 |
| 12 Nov 2003 | INR | 29.2 | 31.85 | 28 | 28.2 | 28.2 | -0.6 (-2.08%) | 64,639 |
| 11 Nov 2003 | INR | 29.2 | 30.2 | 27 | 28.8 | 28.8 | +3.2 (+12.50%) | 99,412 |
| 10 Nov 2003 | INR | 22.9 | 26.7 | 22.6 | 25.6 | 25.6 | +3.2 (+14.29%) | 90,323 |
| 7 Nov 2003 | INR | 21.25 | 23 | 21.25 | 22.4 | 22.4 | +1.25 (+5.91%) | 24,050 |
