| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | INR | 32.15 | 34.45 | 32 | 33.85 | 33.85 | +0.95 (+2.89%) | 265,870 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 32.9 | 32.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 33.5 | 35 | 32.05 | 32.9 | 32.9 | -0.55 (-1.64%) | 460,310 |
| 23 Dec 2003 | INR | 34 | 35.55 | 33 | 33.45 | 33.45 | -0.25 (-0.74%) | 336,150 |
| 22 Dec 2003 | INR | 31.85 | 33.75 | 31.5 | 33.7 | 33.7 | +2.5 (+8.01%) | 269,150 |
| 19 Dec 2003 | INR | 32.9 | 33.9 | 31 | 31.2 | 31.2 | -1.05 (-3.26%) | 391,850 |
| 18 Dec 2003 | INR | 32.75 | 33.2 | 31.5 | 32.25 | 32.25 | +0.5 (+1.57%) | 210,230 |
| 17 Dec 2003 | INR | 32.4 | 33.25 | 31.6 | 31.75 | 31.75 | +0.3 (+0.95%) | 134,750 |
| 16 Dec 2003 | INR | 32 | 33.4 | 31 | 31.45 | 31.45 | -0.85 (-2.63%) | 152,010 |
| 15 Dec 2003 | INR | 31.8 | 34 | 31.5 | 32.3 | 32.3 | +0.85 (+2.70%) | 226,500 |
| 12 Dec 2003 | INR | 32.8 | 33 | 29.6 | 31.45 | 31.45 | -1.25 (-3.82%) | 342,760 |
| 11 Dec 2003 | INR | 35 | 35.6 | 32 | 32.7 | 32.7 | -1.5 (-4.39%) | 243,390 |
| 10 Dec 2003 | INR | 36.3 | 36.3 | 33.8 | 34.2 | 34.2 | -0.5 (-1.44%) | 202,560 |
| 9 Dec 2003 | INR | 34 | 35.8 | 32 | 34.7 | 34.7 | +1.9 (+5.79%) | 465,700 |
| 8 Dec 2003 | INR | 33.25 | 35 | 31 | 32.8 | 32.8 | +0.2 (+0.61%) | 269,840 |
| 5 Dec 2003 | INR | 34 | 37 | 31.05 | 32.6 | 32.6 | -1.4 (-4.12%) | 273,850 |
| 4 Dec 2003 | INR | 30.9 | 34 | 30.9 | 34 | 34 | +3.05 (+9.85%) | 355,150 |
| 3 Dec 2003 | INR | 28 | 31.5 | 27.1 | 30.95 | 30.95 | +2.05 (+7.09%) | 251,900 |
| 2 Dec 2003 | INR | 27.8 | 29.25 | 27 | 28.9 | 28.9 | +1.2 (+4.33%) | 262,650 |
| 1 Dec 2003 | INR | 29.3 | 29.3 | 27.65 | 27.7 | 27.7 | -1.05 (-3.65%) | 125,750 |
| 28 Nov 2003 | INR | 30 | 30 | 28.7 | 28.75 | 28.75 | -1 (-3.36%) | 39,000 |
| 27 Nov 2003 | INR | 29 | 30.95 | 28 | 29.75 | 29.75 | +0.55 (+1.88%) | 182,500 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 29.2 | 29.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 28.8 | 29.5 | 28 | 29.2 | 29.2 | +1.15 (+4.10%) | 81,000 |
| 24 Nov 2003 | INR | 27.25 | 28.3 | 27.05 | 28.05 | 28.05 | +0.5 (+1.81%) | 31,270 |
| 21 Nov 2003 | INR | 27.5 | 28 | 27.25 | 27.55 | 27.55 | -0.5 (-1.78%) | 27,900 |
| 20 Nov 2003 | INR | 28.9 | 28.9 | 27.1 | 28.05 | 28.05 | +0.7 (+2.56%) | 23,750 |
| 19 Nov 2003 | INR | 27.8 | 27.8 | 27.35 | 27.35 | 27.35 | -0.8 (-2.84%) | 20,500 |
| 18 Nov 2003 | INR | 29.7 | 30.8 | 28 | 28.15 | 28.15 | -1.4 (-4.74%) | 96,010 |
| 17 Nov 2003 | INR | 28.15 | 31 | 28 | 29.55 | 29.55 | +2.55 (+9.44%) | 62,500 |
