| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | INR | 31.9 | 33.4 | 31.55 | 31.7 | 31.7 | -0.1 (-0.31%) | 58,578 |
| 16 Dec 2003 | INR | 31.35 | 34 | 31.3 | 31.8 | 31.8 | +0.4 (+1.27%) | 71,289 |
| 15 Dec 2003 | INR | 32.75 | 35.45 | 31.15 | 31.4 | 31.4 | -1.35 (-4.12%) | 64,892 |
| 12 Dec 2003 | INR | 31.25 | 33.35 | 31.25 | 32.75 | 32.75 | +1.55 (+4.97%) | 64,632 |
| 11 Dec 2003 | INR | 37.4 | 37.4 | 30.6 | 31.2 | 31.2 | -0.9 (-2.80%) | 103,978 |
| 10 Dec 2003 | INR | 34 | 39 | 31.5 | 32.1 | 32.1 | -1.5 (-4.46%) | 130,719 |
| 9 Dec 2003 | INR | 28.05 | 33.6 | 27.75 | 33.6 | 33.6 | +5.6 (+20%) | 51,256 |
| 8 Dec 2003 | INR | 27.05 | 28.35 | 27.05 | 28 | 28 | +1 (+3.70%) | 55,415 |
| 5 Dec 2003 | INR | 27.75 | 28.05 | 27 | 27 | 27 | -0.6 (-2.17%) | 68,590 |
| 4 Dec 2003 | INR | 28.05 | 28.55 | 27.5 | 27.6 | 27.6 | -0.6 (-2.13%) | 56,140 |
| 3 Dec 2003 | INR | 27.9 | 28.8 | 27.1 | 28.2 | 28.2 | +1.2 (+4.44%) | 70,523 |
| 2 Dec 2003 | INR | 27.65 | 27.85 | 27 | 27 | 27 | -0.5 (-1.82%) | 55,045 |
| 1 Dec 2003 | INR | 27.85 | 28.2 | 27.5 | 27.5 | 27.5 | -0.2 (-0.72%) | 65,145 |
| 28 Nov 2003 | INR | 26.75 | 27.7 | 26.35 | 27.7 | 27.7 | +1.05 (+3.94%) | 58,680 |
| 27 Nov 2003 | INR | 27.35 | 27.6 | 26.05 | 26.65 | 26.65 | -0.6 (-2.20%) | 68,350 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 27.25 | 27.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 26.4 | 27.25 | 24.6 | 27.25 | 27.25 | +1 (+3.81%) | 53,885 |
| 24 Nov 2003 | INR | 26.55 | 28 | 26 | 26.25 | 26.25 | -0.1 (-0.38%) | 82,775 |
| 21 Nov 2003 | INR | 26.6 | 27.7 | 26.1 | 26.35 | 26.35 | -0.2 (-0.75%) | 59,443 |
| 20 Nov 2003 | INR | 26.8 | 27.8 | 26.5 | 26.55 | 26.55 | -0.25 (-0.93%) | 82,705 |
| 19 Nov 2003 | INR | 27.5 | 28.4 | 26.75 | 26.8 | 26.8 | -0.6 (-2.19%) | 74,080 |
| 18 Nov 2003 | INR | 26.35 | 28.1 | 26.35 | 27.4 | 27.4 | -0.1 (-0.36%) | 79,331 |
| 17 Nov 2003 | INR | 27.25 | 27.85 | 26.3 | 27.5 | 27.5 | +0.55 (+2.04%) | 68,970 |
| 14 Nov 2003 | INR | 27.25 | 27.95 | 26.95 | 26.95 | 26.95 | -0.15 (-0.55%) | 61,875 |
| 13 Nov 2003 | INR | 28.1 | 28.6 | 26.95 | 27.1 | 27.1 | -0.9 (-3.21%) | 80,990 |
| 12 Nov 2003 | INR | 28.35 | 28.75 | 27 | 28 | 28 | -0.25 (-0.88%) | 65,450 |
| 11 Nov 2003 | INR | 28 | 28.4 | 26.8 | 28.25 | 28.25 | +0.3 (+1.07%) | 75,590 |
| 10 Nov 2003 | INR | 27.8 | 28.25 | 27.45 | 27.95 | 27.95 | +0.3 (+1.08%) | 93,670 |
| 7 Nov 2003 | INR | 27.55 | 28 | 26.9 | 27.65 | 27.65 | +0.85 (+3.17%) | 98,845 |
| 6 Nov 2003 | INR | 26.55 | 27.7 | 26.55 | 26.8 | 26.8 | +0.55 (+2.10%) | 97,071 |
