| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | INR | 59 | 60.9 | 57.25 | 59.1 | 5.91 | +1.3 (+2.25%) | 14,354 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 57.8 | 5.78 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 62 | 62 | 57.7 | 57.8 | 5.78 | -0.2 (-0.34%) | 9,216 |
| 23 Dec 2003 | INR | 65 | 65 | 57 | 58 | 5.8 | -2 (-3.33%) | 23,318 |
| 22 Dec 2003 | INR | 63 | 63 | 59 | 60 | 6 | +3.15 (+5.54%) | 21,135 |
| 19 Dec 2003 | INR | 59.5 | 60.5 | 55.1 | 56.85 | 5.685 | +2.5 (+4.60%) | 29,971 |
| 18 Dec 2003 | INR | 60 | 60 | 54 | 54.35 | 5.435 | +0.5 (+0.93%) | 14,393 |
| 17 Dec 2003 | INR | 53.55 | 55.9 | 53.55 | 53.85 | 5.385 | -1.1 (-2.00%) | 6,030 |
| 16 Dec 2003 | INR | 54.5 | 57.25 | 54 | 54.95 | 5.495 | -0.8 (-1.43%) | 11,340 |
| 15 Dec 2003 | INR | 55 | 57.65 | 55 | 55.75 | 5.575 | +1.25 (+2.29%) | 9,990 |
| 12 Dec 2003 | INR | 54.5 | 55.8 | 54.15 | 54.5 | 5.45 | -1.15 (-2.07%) | 9,350 |
| 11 Dec 2003 | INR | 54 | 55.95 | 54 | 55.65 | 5.565 | +1.35 (+2.49%) | 16,950 |
| 10 Dec 2003 | INR | 56 | 56.5 | 54.2 | 54.3 | 5.43 | -1.5 (-2.69%) | 14,485 |
| 9 Dec 2003 | INR | 55 | 57.5 | 54.2 | 55.8 | 5.58 | +1.75 (+3.24%) | 21,285 |
| 8 Dec 2003 | INR | 51.25 | 54.2 | 51 | 54.05 | 5.405 | +3.5 (+6.92%) | 27,256 |
| 5 Dec 2003 | INR | 52 | 53.3 | 50 | 50.55 | 5.055 | 0.0 (0.0%) | 19,245 |
| 4 Dec 2003 | INR | 47.1 | 52.2 | 47 | 50.55 | 5.055 | +3.05 (+6.42%) | 26,677 |
| 3 Dec 2003 | INR | 47.05 | 48.25 | 47 | 47.5 | 4.75 | -0.2 (-0.42%) | 15,837 |
| 2 Dec 2003 | INR | 48.1 | 48.1 | 46.5 | 47.7 | 4.77 | +0.3 (+0.63%) | 15,350 |
| 1 Dec 2003 | INR | 45.5 | 47.45 | 45.5 | 47.4 | 4.74 | +1.55 (+3.38%) | 12,884 |
| 28 Nov 2003 | INR | 47 | 47 | 45.5 | 45.85 | 4.585 | +1.05 (+2.34%) | 6,501 |
| 27 Nov 2003 | INR | 44 | 45.95 | 44 | 44.8 | 4.48 | +0.8 (+1.82%) | 7,025 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 44 | 4.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 43.9 | 46.5 | 43.75 | 44 | 4.4 | +0.35 (+0.80%) | 5,940 |
| 24 Nov 2003 | INR | 45 | 45 | 42 | 43.65 | 4.365 | +0.05 (+0.11%) | 3,966 |
| 21 Nov 2003 | INR | 47.9 | 47.9 | 43.5 | 43.6 | 4.36 | -2.8 (-6.03%) | 6,625 |
| 20 Nov 2003 | INR | 46 | 48 | 45.55 | 46.4 | 4.64 | +0.45 (+0.98%) | 13,130 |
| 19 Nov 2003 | INR | 47 | 47 | 43 | 45.95 | 4.595 | -0.25 (-0.54%) | 8,675 |
| 18 Nov 2003 | INR | 45.2 | 47.85 | 45 | 46.2 | 4.62 | -1.7 (-3.55%) | 8,510 |
| 17 Nov 2003 | INR | 50 | 50 | 47 | 47.9 | 4.79 | +3.5 (+7.88%) | 25,650 |
