| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | INR | 375 | 375 | 358 | 363 | 36.3 | +3.85 (+1.07%) | 1,325 |
| 18 Dec 2003 | INR | 342 | 359.15 | 337.5 | 359.15 | 35.915 | +17.1 (+5.00%) | 4,711 |
| 17 Dec 2003 | INR | 353 | 370 | 341.2 | 342.05 | 34.205 | -10.35 (-2.94%) | 1,671 |
| 16 Dec 2003 | INR | 420 | 420 | 342 | 352.4 | 35.24 | +0.45 (+0.13%) | 3,442 |
| 15 Dec 2003 | INR | 337 | 358.8 | 330 | 351.95 | 35.195 | +30.1 (+9.35%) | 2,703 |
| 12 Dec 2003 | INR | 345 | 345 | 316 | 321.85 | 32.185 | -0.15 (-0.05%) | 2,843 |
| 11 Dec 2003 | INR | 300 | 350 | 290 | 322 | 32.2 | +25.05 (+8.44%) | 2,458 |
| 10 Dec 2003 | INR | 290 | 298 | 290 | 296.95 | 29.695 | +5.75 (+1.97%) | 300 |
| 9 Dec 2003 | INR | 305 | 305 | 290 | 291.2 | 29.12 | +0.2 (+0.07%) | 1,133 |
| 8 Dec 2003 | INR | 310 | 310 | 291 | 291 | 29.1 | -4.25 (-1.44%) | 542 |
| 5 Dec 2003 | INR | 302 | 304.9 | 295 | 295.25 | 29.525 | -2.4 (-0.81%) | 3,078 |
| 4 Dec 2003 | INR | 309 | 313 | 293 | 297.65 | 29.765 | -9.9 (-3.22%) | 995 |
| 3 Dec 2003 | INR | 290 | 310 | 289.8 | 307.55 | 30.755 | +22.45 (+7.87%) | 2,888 |
| 2 Dec 2003 | INR | 290 | 290 | 264 | 285.1 | 28.51 | +17.8 (+6.66%) | 2,040 |
| 1 Dec 2003 | INR | 257 | 267.3 | 248 | 267.3 | 26.73 | +24.3 (+10%) | 2,466 |
| 28 Nov 2003 | INR | 249 | 249 | 243 | 243 | 24.3 | -0.25 (-0.10%) | 150 |
| 27 Nov 2003 | INR | 240 | 245 | 240 | 243.25 | 24.325 | -10.7 (-4.21%) | 770 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 253.95 | 25.395 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 249 | 257.95 | 241 | 253.95 | 25.395 | +19.35 (+8.25%) | 285 |
| 24 Nov 2003 | INR | 232.05 | 235 | 232.05 | 234.6 | 23.46 | -0.4 (-0.17%) | 130 |
| 21 Nov 2003 | INR | 240 | 240 | 226.3 | 235 | 23.5 | -4.5 (-1.88%) | 370 |
| 20 Nov 2003 | INR | 249 | 249 | 239 | 239.5 | 23.95 | -7.6 (-3.08%) | 1,101 |
| 19 Nov 2003 | INR | 254.45 | 254.5 | 239.55 | 247.1 | 24.71 | -6.9 (-2.72%) | 550 |
| 18 Nov 2003 | INR | 254 | 254 | 254 | 254 | 25.4 | +8 (+3.25%) | 50 |
| 17 Nov 2003 | INR | 255 | 259.5 | 246 | 246 | 24.6 | +1 (+0.41%) | 964 |
| 14 Nov 2003 | INR | 248.8 | 250 | 245 | 245 | 24.5 | +1.5 (+0.62%) | 375 |
| 13 Nov 2003 | INR | 260 | 261 | 243 | 243.5 | 24.35 | -26.45 (-9.80%) | 1,275 |
| 12 Nov 2003 | INR | 250 | 270 | 250 | 269.95 | 26.995 | +19.15 (+7.64%) | 1,241 |
| 11 Nov 2003 | INR | 240 | 250.8 | 230 | 250.8 | 25.08 | +22.8 (+10%) | 2,203 |
| 10 Nov 2003 | INR | 225 | 230 | 225 | 228 | 22.8 | -1.85 (-0.80%) | 800 |
