| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | INR | 45.4 | 45.8 | 43.25 | 43.8 | 43.8 | -2.3 (-4.99%) | 3,004 |
| 30 Dec 2003 | INR | 47.15 | 47.95 | 46 | 46.1 | 46.1 | -2.4 (-4.95%) | 5,476 |
| 29 Dec 2003 | INR | 48.8 | 49.7 | 47.5 | 48.5 | 48.5 | -1.6 (-3.19%) | 3,881 |
| 26 Dec 2003 | INR | 46 | 51 | 46 | 50.1 | 50.1 | +1.05 (+2.14%) | 6,916 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 49.05 | 49.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 48.1 | 49.85 | 48 | 49.05 | 49.05 | +1.05 (+2.19%) | 9,146 |
| 23 Dec 2003 | INR | 50.5 | 51.95 | 48 | 48 | 48 | -2.05 (-4.10%) | 19,358 |
| 22 Dec 2003 | INR | 49 | 50.5 | 47 | 50.05 | 50.05 | +3.6 (+7.75%) | 20,029 |
| 19 Dec 2003 | INR | 47 | 53.75 | 45.5 | 46.45 | 46.45 | +0.8 (+1.75%) | 26,288 |
| 18 Dec 2003 | INR | 43 | 47 | 42.05 | 45.65 | 45.65 | +3.25 (+7.67%) | 13,906 |
| 17 Dec 2003 | INR | 42 | 45 | 42 | 42.4 | 42.4 | +1.05 (+2.54%) | 9,653 |
| 16 Dec 2003 | INR | 42 | 42.5 | 41.1 | 41.35 | 41.35 | -0.65 (-1.55%) | 8,774 |
| 15 Dec 2003 | INR | 41.9 | 43.5 | 40 | 42 | 42 | +2.45 (+6.19%) | 13,578 |
| 12 Dec 2003 | INR | 38 | 39.85 | 37 | 39.55 | 39.55 | +1.75 (+4.63%) | 5,363 |
| 11 Dec 2003 | INR | 39 | 39 | 37 | 37.8 | 37.8 | -0.55 (-1.43%) | 11,337 |
| 10 Dec 2003 | INR | 39.9 | 40.95 | 38.2 | 38.35 | 38.35 | +0.2 (+0.52%) | 17,914 |
| 9 Dec 2003 | INR | 36 | 39 | 36 | 38.15 | 38.15 | +3.05 (+8.69%) | 13,038 |
| 8 Dec 2003 | INR | 34 | 36 | 34 | 35.1 | 35.1 | +1.35 (+4%) | 5,562 |
| 5 Dec 2003 | INR | 36 | 36.45 | 33.55 | 33.75 | 33.75 | -1 (-2.88%) | 11,309 |
| 4 Dec 2003 | INR | 35.45 | 35.55 | 34.65 | 34.75 | 34.75 | 0.0 (0.0%) | 10,999 |
| 3 Dec 2003 | INR | 35 | 36.3 | 33.75 | 34.75 | 34.75 | +1 (+2.96%) | 8,458 |
| 2 Dec 2003 | INR | 34.7 | 34.7 | 32.55 | 33.75 | 33.75 | +0.6 (+1.81%) | 6,575 |
| 1 Dec 2003 | INR | 36.75 | 36.75 | 33 | 33.15 | 33.15 | +0.45 (+1.38%) | 4,179 |
| 28 Nov 2003 | INR | 34 | 34.3 | 32.7 | 32.7 | 32.7 | -1.25 (-3.68%) | 3,250 |
| 27 Nov 2003 | INR | 32 | 34.5 | 32 | 33.95 | 33.95 | +2.9 (+9.34%) | 19,429 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 31.05 | 31.05 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 30.45 | 32.65 | 30.45 | 31.05 | 31.05 | +1.6 (+5.43%) | 7,240 |
| 24 Nov 2003 | INR | 30.95 | 30.95 | 29.05 | 29.45 | 29.45 | -0.5 (-1.67%) | 830 |
| 21 Nov 2003 | INR | 29.25 | 29.95 | 28.75 | 29.95 | 29.95 | +0.15 (+0.50%) | 2,100 |
| 20 Nov 2003 | INR | 30.85 | 31.2 | 29.75 | 29.8 | 29.8 | +0.45 (+1.53%) | 4,856 |
