| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | INR | 0 | 0 | 0 | 111 | 111 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 112 | 114.4 | 106 | 111 | 111 | +0.55 (+0.50%) | 242,583 |
| 23 Dec 2003 | INR | 103.5 | 110.45 | 102 | 110.45 | 110.45 | +10 (+9.96%) | 369,180 |
| 22 Dec 2003 | INR | 101 | 101.75 | 99 | 100.45 | 100.45 | +1.3 (+1.31%) | 55,457 |
| 19 Dec 2003 | INR | 102.9 | 103.6 | 98.5 | 99.15 | 99.15 | -1.85 (-1.83%) | 101,777 |
| 18 Dec 2003 | INR | 101 | 106.9 | 99.65 | 101 | 101 | +1.8 (+1.81%) | 166,289 |
| 17 Dec 2003 | INR | 104.5 | 104.5 | 98.5 | 99.2 | 99.2 | -3.95 (-3.83%) | 157,107 |
| 16 Dec 2003 | INR | 102 | 106.3 | 98 | 103.15 | 103.15 | +2.4 (+2.38%) | 528,630 |
| 15 Dec 2003 | INR | 93 | 101.2 | 93 | 100.75 | 100.75 | +8.75 (+9.51%) | 317,100 |
| 12 Dec 2003 | INR | 92.3 | 92.9 | 91 | 92 | 92 | +0.85 (+0.93%) | 35,263 |
| 11 Dec 2003 | INR | 92.5 | 93.2 | 90.15 | 91.15 | 91.15 | -0.95 (-1.03%) | 41,714 |
| 10 Dec 2003 | INR | 95.25 | 95.7 | 91.55 | 92.1 | 92.1 | -2.65 (-2.80%) | 62,019 |
| 9 Dec 2003 | INR | 95.9 | 98.35 | 94.05 | 94.75 | 94.75 | -0.1 (-0.11%) | 116,956 |
| 8 Dec 2003 | INR | 91.1 | 96.5 | 90.3 | 94.85 | 94.85 | +6 (+6.75%) | 172,002 |
| 5 Dec 2003 | INR | 91.9 | 95.5 | 88.4 | 88.85 | 88.85 | -2 (-2.20%) | 121,019 |
| 4 Dec 2003 | INR | 94.5 | 95.5 | 89.5 | 90.85 | 90.85 | -2.25 (-2.42%) | 274,555 |
| 3 Dec 2003 | INR | 86.5 | 93.25 | 85.5 | 93.1 | 93.1 | +8.3 (+9.79%) | 329,870 |
| 2 Dec 2003 | INR | 86.9 | 88 | 82.5 | 84.8 | 84.8 | -1.1 (-1.28%) | 58,924 |
| 1 Dec 2003 | INR | 86.25 | 88.4 | 85.1 | 85.9 | 85.9 | +1 (+1.18%) | 38,354 |
| 28 Nov 2003 | INR | 89.75 | 91.9 | 84.25 | 84.9 | 84.9 | -3.15 (-3.58%) | 112,269 |
| 27 Nov 2003 | INR | 89.15 | 90 | 87.65 | 88.05 | 88.05 | -0.8 (-0.90%) | 66,771 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 88.85 | 88.85 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 90.25 | 90.8 | 87 | 88.85 | 88.85 | 0.0 (0.0%) | 61,693 |
| 24 Nov 2003 | INR | 88.1 | 91.8 | 87.3 | 88.85 | 88.85 | +2 (+2.30%) | 101,414 |
| 21 Nov 2003 | INR | 87.25 | 90.75 | 82.5 | 86.85 | 86.85 | +0.45 (+0.52%) | 131,792 |
| 20 Nov 2003 | INR | 87.35 | 93.5 | 86 | 86.4 | 86.4 | +0.95 (+1.11%) | 125,930 |
| 19 Nov 2003 | INR | 88.5 | 88.5 | 84 | 85.45 | 85.45 | -2.95 (-3.34%) | 51,375 |
| 18 Nov 2003 | INR | 88.7 | 91.85 | 87.5 | 88.4 | 88.4 | +1.1 (+1.26%) | 68,278 |
| 17 Nov 2003 | INR | 93.45 | 93.45 | 86 | 87.3 | 87.3 | -2.1 (-2.35%) | 103,957 |
| 14 Nov 2003 | INR | 88.9 | 95.5 | 85.5 | 89.4 | 89.4 | +2 (+2.29%) | 248,788 |
