| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | INR | 0 | 0 | 0 | 265.1 | 132.55 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 287.9 | 287.9 | 263 | 265.1 | 132.55 | -9.7 (-3.53%) | 18,474 |
| 23 Dec 2003 | INR | 279.9 | 280 | 273 | 274.8 | 137.4 | +0.8 (+0.29%) | 20,626 |
| 22 Dec 2003 | INR | 284 | 285 | 273 | 274 | 137 | +2.25 (+0.83%) | 24,466 |
| 19 Dec 2003 | INR | 286 | 286 | 270 | 271.75 | 135.875 | -5.85 (-2.11%) | 20,903 |
| 18 Dec 2003 | INR | 292.4 | 300 | 275 | 277.6 | 138.8 | -2.05 (-0.73%) | 39,614 |
| 17 Dec 2003 | INR | 256 | 280.65 | 255.55 | 279.65 | 139.825 | +24.5 (+9.60%) | 54,532 |
| 16 Dec 2003 | INR | 244.9 | 256.9 | 240 | 255.15 | 127.575 | +15.25 (+6.36%) | 28,753 |
| 15 Dec 2003 | INR | 242 | 244.6 | 239 | 239.9 | 119.95 | +0.1 (+0.04%) | 45,719 |
| 12 Dec 2003 | INR | 241 | 241 | 237.5 | 239.8 | 119.9 | +0.5 (+0.21%) | 20,536 |
| 11 Dec 2003 | INR | 239.95 | 240.5 | 238 | 239.3 | 119.65 | +1.5 (+0.63%) | 17,283 |
| 10 Dec 2003 | INR | 241 | 241 | 237 | 237.8 | 118.9 | -2.65 (-1.10%) | 25,064 |
| 9 Dec 2003 | INR | 241 | 241.5 | 238 | 240.45 | 120.225 | +4.45 (+1.89%) | 17,670 |
| 8 Dec 2003 | INR | 235 | 243.85 | 234.95 | 236 | 118 | +4.65 (+2.01%) | 23,355 |
| 5 Dec 2003 | INR | 238 | 238 | 230 | 231.35 | 115.675 | -3.9 (-1.66%) | 17,410 |
| 4 Dec 2003 | INR | 242.8 | 242.9 | 234.5 | 235.25 | 117.625 | +1.1 (+0.47%) | 30,133 |
| 3 Dec 2003 | INR | 241.9 | 248 | 233.25 | 234.15 | 117.075 | +1.65 (+0.71%) | 63,085 |
| 2 Dec 2003 | INR | 242.2 | 242.2 | 230.8 | 232.5 | 116.25 | -2.2 (-0.94%) | 6,072 |
| 1 Dec 2003 | INR | 238.85 | 242 | 231 | 234.7 | 117.35 | -4.2 (-1.76%) | 14,421 |
| 28 Nov 2003 | INR | 230 | 239.9 | 230 | 238.9 | 119.45 | +10 (+4.37%) | 13,656 |
| 27 Nov 2003 | INR | 222 | 229.9 | 220 | 228.9 | 114.45 | +7.75 (+3.50%) | 9,591 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 221.15 | 110.575 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 223.7 | 223.7 | 218.5 | 221.15 | 110.575 | +0.5 (+0.23%) | 3,423 |
| 24 Nov 2003 | INR | 220 | 221 | 215.2 | 220.65 | 110.325 | +3.65 (+1.68%) | 3,060 |
| 21 Nov 2003 | INR | 222 | 225 | 210.05 | 217 | 108.5 | +3.5 (+1.64%) | 4,167 |
| 20 Nov 2003 | INR | 218.95 | 221 | 212 | 213.5 | 106.75 | +0.65 (+0.31%) | 7,250 |
| 19 Nov 2003 | INR | 227.95 | 227.95 | 210 | 212.85 | 106.425 | -7.3 (-3.32%) | 9,286 |
| 18 Nov 2003 | INR | 222 | 225 | 217.2 | 220.15 | 110.075 | -3.5 (-1.56%) | 9,355 |
| 17 Nov 2003 | INR | 215.9 | 226 | 211 | 223.65 | 111.825 | +16.2 (+7.81%) | 9,909 |
| 14 Nov 2003 | INR | 218.8 | 218.8 | 206.6 | 207.45 | 103.725 | -8.15 (-3.78%) | 8,905 |
