| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 431.25 | 445 | 403.25 | 435.3 | 435.3 | +23.4 (+5.68%) | 4,407 |
| 17 Dec 2003 | INR | 415 | 416.95 | 410 | 411.9 | 411.9 | -1.8 (-0.44%) | 2,862 |
| 16 Dec 2003 | INR | 420 | 420 | 405.05 | 413.7 | 413.7 | -3.25 (-0.78%) | 2,468 |
| 15 Dec 2003 | INR | 412 | 421.25 | 410.95 | 416.95 | 416.95 | +14.6 (+3.63%) | 3,923 |
| 12 Dec 2003 | INR | 395 | 404 | 391.25 | 402.35 | 402.35 | +4 (+1.00%) | 4,698 |
| 11 Dec 2003 | INR | 393 | 401.85 | 388 | 398.35 | 398.35 | +13.35 (+3.47%) | 9,282 |
| 10 Dec 2003 | INR | 393 | 395 | 380.1 | 385 | 385 | -5 (-1.28%) | 6,682 |
| 9 Dec 2003 | INR | 389 | 393 | 383 | 390 | 390 | +7.85 (+2.05%) | 10,501 |
| 8 Dec 2003 | INR | 359 | 394.8 | 359 | 382.15 | 382.15 | +20.15 (+5.57%) | 13,607 |
| 5 Dec 2003 | INR | 356 | 370 | 355 | 362 | 362 | +14.75 (+4.25%) | 20,990 |
| 4 Dec 2003 | INR | 331.95 | 363 | 331.95 | 347.25 | 347.25 | +5.4 (+1.58%) | 20,358 |
| 3 Dec 2003 | INR | 310 | 354 | 303 | 341.85 | 341.85 | +37.9 (+12.47%) | 27,435 |
| 2 Dec 2003 | INR | 308.9 | 313 | 300.6 | 303.95 | 303.95 | +8.5 (+2.88%) | 13,337 |
| 1 Dec 2003 | INR | 281.9 | 309 | 281.9 | 295.45 | 295.45 | +20.6 (+7.49%) | 10,351 |
| 28 Nov 2003 | INR | 280 | 285 | 270.25 | 274.85 | 274.85 | +1.9 (+0.70%) | 1,915 |
| 27 Nov 2003 | INR | 274.45 | 275.25 | 272 | 272.95 | 272.95 | +5.7 (+2.13%) | 1,995 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 267.25 | 267.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 278 | 278 | 266.15 | 267.25 | 267.25 | -12.1 (-4.33%) | 893 |
| 24 Nov 2003 | INR | 256 | 280 | 256 | 279.35 | 279.35 | +12.35 (+4.63%) | 2,951 |
| 21 Nov 2003 | INR | 265 | 269.5 | 262.5 | 267 | 267 | +2.6 (+0.98%) | 940 |
| 20 Nov 2003 | INR | 278 | 278 | 263.05 | 264.4 | 264.4 | -3.65 (-1.36%) | 1,138 |
| 19 Nov 2003 | INR | 277 | 277 | 268 | 268.05 | 268.05 | -11.45 (-4.10%) | 375 |
| 18 Nov 2003 | INR | 279.95 | 285 | 275 | 279.5 | 279.5 | +7.6 (+2.80%) | 2,317 |
| 17 Nov 2003 | INR | 268.15 | 271.9 | 267.75 | 271.9 | 271.9 | +4.15 (+1.55%) | 496 |
| 14 Nov 2003 | INR | 269.1 | 273 | 267.75 | 267.75 | 267.75 | -1.65 (-0.61%) | 683 |
| 13 Nov 2003 | INR | 280 | 285 | 265.25 | 269.4 | 269.4 | -7.7 (-2.78%) | 5,380 |
| 12 Nov 2003 | INR | 288 | 288.95 | 277 | 277.1 | 277.1 | -7.1 (-2.50%) | 3,664 |
| 11 Nov 2003 | INR | 272 | 286 | 270 | 284.2 | 284.2 | +17.2 (+6.44%) | 2,384 |
| 10 Nov 2003 | INR | 265 | 272 | 261 | 267 | 267 | -3 (-1.11%) | 3,564 |
| 7 Nov 2003 | INR | 269.9 | 274 | 265.05 | 270 | 270 | +6.05 (+2.29%) | 1,855 |
