| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | INR | 45 | 45 | 41 | 43.55 | 8.71 | -0.65 (-1.47%) | 37,026 |
| 30 Dec 2003 | INR | 47 | 47.7 | 43.9 | 44.2 | 8.84 | -2.25 (-4.84%) | 34,050 |
| 29 Dec 2003 | INR | 47.95 | 49.5 | 46 | 46.45 | 9.29 | +0.6 (+1.31%) | 33,993 |
| 26 Dec 2003 | INR | 41 | 47 | 41 | 45.85 | 9.17 | -0.45 (-0.97%) | 44,439 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 46.3 | 9.26 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 45.5 | 47 | 44 | 46.3 | 9.26 | +0.7 (+1.54%) | 33,733 |
| 23 Dec 2003 | INR | 46.7 | 47 | 45 | 45.6 | 9.12 | -0.25 (-0.55%) | 38,136 |
| 22 Dec 2003 | INR | 49.05 | 49.6 | 45.35 | 45.85 | 9.17 | -2.25 (-4.68%) | 90,519 |
| 19 Dec 2003 | INR | 45.45 | 49.5 | 43.85 | 48.1 | 9.62 | +4.8 (+11.09%) | 261,592 |
| 18 Dec 2003 | INR | 38.25 | 44.15 | 38.25 | 43.3 | 8.66 | +5.1 (+13.35%) | 124,456 |
| 17 Dec 2003 | INR | 38.5 | 40 | 38.05 | 38.2 | 7.64 | -0.65 (-1.67%) | 18,783 |
| 16 Dec 2003 | INR | 39.5 | 40 | 38.25 | 38.85 | 7.77 | -0.45 (-1.15%) | 34,657 |
| 15 Dec 2003 | INR | 39.7 | 40 | 37.55 | 39.3 | 7.86 | +1.65 (+4.38%) | 33,649 |
| 12 Dec 2003 | INR | 38 | 38.5 | 37 | 37.65 | 7.53 | -0.05 (-0.13%) | 16,840 |
| 11 Dec 2003 | INR | 39.5 | 40 | 37.35 | 37.7 | 7.54 | -1.3 (-3.33%) | 39,474 |
| 10 Dec 2003 | INR | 39 | 42 | 38.5 | 39 | 7.8 | +0.65 (+1.69%) | 115,072 |
| 9 Dec 2003 | INR | 38.5 | 39 | 37.75 | 38.35 | 7.67 | +1.3 (+3.51%) | 31,890 |
| 8 Dec 2003 | INR | 36 | 37.5 | 36 | 37.05 | 7.41 | +1.65 (+4.66%) | 16,303 |
| 5 Dec 2003 | INR | 35.7 | 37 | 34.9 | 35.4 | 7.08 | -0.5 (-1.39%) | 24,485 |
| 4 Dec 2003 | INR | 36 | 36.5 | 35.65 | 35.9 | 7.18 | +0.4 (+1.13%) | 22,539 |
| 3 Dec 2003 | INR | 37.3 | 37.3 | 35.15 | 35.5 | 7.1 | -0.5 (-1.39%) | 12,186 |
| 2 Dec 2003 | INR | 38 | 38 | 35.6 | 36 | 7.2 | -1.7 (-4.51%) | 23,170 |
| 1 Dec 2003 | INR | 36 | 38.95 | 36 | 37.7 | 7.54 | +2.6 (+7.41%) | 75,032 |
| 28 Nov 2003 | INR | 35.25 | 37 | 33.65 | 35.1 | 7.02 | -0.65 (-1.82%) | 28,188 |
| 27 Nov 2003 | INR | 35.5 | 36.7 | 35.4 | 35.75 | 7.15 | +1.5 (+4.38%) | 27,251 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 34.25 | 6.85 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 34.95 | 36 | 34.2 | 34.25 | 6.85 | +0.15 (+0.44%) | 25,652 |
| 24 Nov 2003 | INR | 33.75 | 34.7 | 33.4 | 34.1 | 6.82 | +1.1 (+3.33%) | 20,622 |
| 21 Nov 2003 | INR | 33.15 | 33.4 | 31.8 | 33 | 6.6 | -0.15 (-0.45%) | 15,518 |
| 20 Nov 2003 | INR | 32 | 35.5 | 32 | 33.15 | 6.63 | +0.85 (+2.63%) | 49,372 |
