| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2003 | INR | 175 | 175.35 | 172.5 | 172.85 | 86.425 | -0.9 (-0.52%) | 28,458 |
| 11 Dec 2003 | INR | 175.6 | 177.6 | 172.2 | 173.75 | 86.875 | -0.15 (-0.09%) | 74,772 |
| 10 Dec 2003 | INR | 182 | 185.8 | 172.1 | 173.9 | 86.95 | -7 (-3.87%) | 103,379 |
| 9 Dec 2003 | INR | 182 | 185 | 180 | 180.9 | 90.45 | +1.45 (+0.81%) | 85,277 |
| 8 Dec 2003 | INR | 184 | 187.8 | 178 | 179.45 | 89.725 | -4.85 (-2.63%) | 137,807 |
| 5 Dec 2003 | INR | 176.25 | 187.5 | 176.25 | 184.3 | 92.15 | +10.25 (+5.89%) | 259,894 |
| 4 Dec 2003 | INR | 174 | 178 | 170.05 | 174.05 | 87.025 | +0.55 (+0.32%) | 111,565 |
| 3 Dec 2003 | INR | 166 | 175.55 | 165.2 | 173.5 | 86.75 | +8.15 (+4.93%) | 106,512 |
| 2 Dec 2003 | INR | 166.1 | 168.85 | 163 | 165.35 | 82.675 | +0.95 (+0.58%) | 27,439 |
| 1 Dec 2003 | INR | 169 | 169 | 162.95 | 164.4 | 82.2 | -0.15 (-0.09%) | 31,987 |
| 28 Nov 2003 | INR | 165 | 169.3 | 164.05 | 164.55 | 82.275 | +0.85 (+0.52%) | 51,590 |
| 27 Nov 2003 | INR | 161.05 | 166.5 | 160 | 163.7 | 81.85 | +3.7 (+2.31%) | 73,940 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 160 | 80 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 162 | 163.75 | 159.1 | 160 | 80 | -0.85 (-0.53%) | 46,170 |
| 24 Nov 2003 | INR | 164 | 165.3 | 160 | 160.85 | 80.425 | -1.7 (-1.05%) | 31,360 |
| 21 Nov 2003 | INR | 165.4 | 166.95 | 158.5 | 162.55 | 81.275 | -0.75 (-0.46%) | 44,136 |
| 20 Nov 2003 | INR | 169.5 | 172.4 | 161.5 | 163.3 | 81.65 | -3.5 (-2.10%) | 76,886 |
| 19 Nov 2003 | INR | 172 | 174 | 166 | 166.8 | 83.4 | -6.85 (-3.94%) | 46,367 |
| 18 Nov 2003 | INR | 180 | 181.3 | 171.2 | 173.65 | 86.825 | -6.05 (-3.37%) | 108,651 |
| 17 Nov 2003 | INR | 171 | 182.9 | 169.5 | 179.7 | 89.85 | +12.35 (+7.38%) | 271,706 |
| 14 Nov 2003 | INR | 168.45 | 169.9 | 165 | 167.35 | 83.675 | +0.3 (+0.18%) | 77,727 |
| 13 Nov 2003 | INR | 167.9 | 174.9 | 166.5 | 167.05 | 83.525 | +0.5 (+0.30%) | 270,724 |
| 12 Nov 2003 | INR | 167 | 171.65 | 166.05 | 166.55 | 83.275 | -0.1 (-0.06%) | 143,002 |
| 11 Nov 2003 | INR | 169.4 | 174.9 | 165 | 166.65 | 83.325 | -1.5 (-0.89%) | 173,960 |
| 10 Nov 2003 | INR | 155 | 179.8 | 154.15 | 168.15 | 84.075 | +14.3 (+9.29%) | 231,397 |
| 7 Nov 2003 | INR | 153.1 | 155.25 | 153 | 153.85 | 76.925 | +0.05 (+0.03%) | 12,441 |
| 6 Nov 2003 | INR | 154.95 | 156.65 | 152.5 | 153.8 | 76.9 | +0.6 (+0.39%) | 11,575 |
| 5 Nov 2003 | INR | 155 | 156.7 | 152.55 | 153.2 | 76.6 | -1.25 (-0.81%) | 13,501 |
| 4 Nov 2003 | INR | 157.85 | 158 | 153.55 | 154.45 | 77.225 | -0.05 (-0.03%) | 18,028 |
| 3 Nov 2003 | INR | 155 | 158.7 | 153.1 | 154.5 | 77.25 | -1.95 (-1.25%) | 22,108 |
