| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2003 | INR | 77 | 86 | 77 | 84.1 | 56.0667 | +7.1 (+9.22%) | 19,890 |
| 8 Dec 2003 | INR | 73 | 78 | 72.15 | 77 | 51.3333 | +4 (+5.48%) | 7,120 |
| 5 Dec 2003 | INR | 74 | 76 | 72 | 73 | 48.6667 | -1 (-1.35%) | 10,750 |
| 4 Dec 2003 | INR | 75 | 75 | 73.9 | 74 | 49.3333 | -0.9 (-1.20%) | 1,000 |
| 3 Dec 2003 | INR | 71.25 | 74.9 | 71 | 74.9 | 49.9333 | +2.7 (+3.74%) | 30,800 |
| 2 Dec 2003 | INR | 70 | 74 | 69.5 | 72.2 | 48.1333 | +2.95 (+4.26%) | 23,650 |
| 1 Dec 2003 | INR | 74 | 74 | 69.25 | 69.25 | 46.1667 | -3.75 (-5.14%) | 4,475 |
| 28 Nov 2003 | INR | 78 | 78 | 71 | 73 | 48.6667 | -2.1 (-2.80%) | 5,500 |
| 27 Nov 2003 | INR | 69 | 77.7 | 69 | 75.1 | 50.0667 | +8.6 (+12.93%) | 25,020 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 66.5 | 44.3333 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 66 | 68.5 | 64.6 | 66.5 | 44.3333 | +2.45 (+3.83%) | 8,120 |
| 24 Nov 2003 | INR | 64.6 | 67 | 64 | 64.05 | 42.7 | +1.05 (+1.67%) | 7,875 |
| 21 Nov 2003 | INR | 68 | 68 | 63 | 63 | 42 | -1.05 (-1.64%) | 1,000 |
| 20 Nov 2003 | INR | 67 | 67 | 64.05 | 64.05 | 42.7 | -2.5 (-3.76%) | 3,125 |
| 19 Nov 2003 | INR | 68 | 68.75 | 66 | 66.55 | 44.3667 | -1.45 (-2.13%) | 2,850 |
| 18 Nov 2003 | INR | 67.95 | 69.5 | 67.95 | 68 | 45.3333 | -0.45 (-0.66%) | 6,425 |
| 17 Nov 2003 | INR | 66.5 | 68.5 | 66.25 | 68.45 | 45.6333 | +1.6 (+2.39%) | 8,675 |
| 14 Nov 2003 | INR | 63.9 | 68 | 63.9 | 66.85 | 44.5667 | +4.85 (+7.82%) | 22,175 |
| 13 Nov 2003 | INR | 65 | 65 | 62 | 62 | 41.3333 | -0.6 (-0.96%) | 8,175 |
| 12 Nov 2003 | INR | 63 | 64 | 62.5 | 62.6 | 41.7333 | +0.35 (+0.56%) | 3,225 |
| 11 Nov 2003 | INR | 59.45 | 63 | 58.65 | 62.25 | 41.5 | +2.8 (+4.71%) | 16,300 |
| 10 Nov 2003 | INR | 58.25 | 59.45 | 57 | 59.45 | 39.6333 | +3.35 (+5.97%) | 4,500 |
| 7 Nov 2003 | INR | 57.95 | 57.95 | 55.8 | 56.1 | 37.4 | -0.9 (-1.58%) | 2,000 |
| 6 Nov 2003 | INR | 57 | 57 | 57 | 57 | 38 | +2.3 (+4.20%) | 1,000 |
| 5 Nov 2003 | INR | 58 | 58 | 54.7 | 54.7 | 36.4667 | -4.15 (-7.05%) | 6,500 |
| 4 Nov 2003 | INR | 59.8 | 60 | 58.25 | 58.85 | 39.2333 | -2.8 (-4.54%) | 8,250 |
| 3 Nov 2003 | INR | 61.25 | 62.5 | 61.25 | 61.65 | 41.1 | +0.25 (+0.41%) | 5,750 |
| 31 Oct 2003 | INR | 60 | 62 | 59.75 | 61.4 | 40.9333 | +1.4 (+2.33%) | 21,350 |
| 30 Oct 2003 | INR | 60.9 | 61.75 | 59.75 | 60 | 40 | +1 (+1.69%) | 6,600 |
| 29 Oct 2003 | INR | 58.05 | 61.75 | 58 | 59 | 39.3333 | +1 (+1.72%) | 21,750 |
