| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2003 | INR | 75.9 | 75.9 | 75.9 | 75.9 | 75.9 | +1.45 (+1.95%) | 8,467 |
| 1 Dec 2003 | INR | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | +1.45 (+1.99%) | 5,127 |
| 28 Nov 2003 | INR | 73.35 | 73.35 | 71.25 | 73 | 73 | +1.05 (+1.46%) | 5,150 |
| 27 Nov 2003 | INR | 71.8 | 71.95 | 71 | 71.95 | 71.95 | +1.4 (+1.98%) | 5,259 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 70.55 | 70.55 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 70.55 | 70.55 | 70.05 | 70.55 | 70.55 | +1.35 (+1.95%) | 1,060 |
| 24 Nov 2003 | INR | 67.5 | 69.2 | 67.5 | 69.2 | 69.2 | +1.35 (+1.99%) | 3,245 |
| 21 Nov 2003 | INR | 68.5 | 68.5 | 67.85 | 67.85 | 67.85 | -1.35 (-1.95%) | 7,025 |
| 20 Nov 2003 | INR | 71 | 71.85 | 69.05 | 69.2 | 69.2 | -1.25 (-1.77%) | 5,975 |
| 19 Nov 2003 | INR | 68.75 | 70.95 | 68.3 | 70.45 | 70.45 | +0.8 (+1.15%) | 9,958 |
| 18 Nov 2003 | INR | 69.4 | 70 | 69 | 69.65 | 69.65 | -0.25 (-0.36%) | 5,814 |
| 17 Nov 2003 | INR | 71.9 | 72 | 69.6 | 69.9 | 69.9 | -0.5 (-0.71%) | 10,601 |
| 14 Nov 2003 | INR | 71.7 | 71.7 | 70 | 70.4 | 70.4 | +0.1 (+0.14%) | 34,330 |
| 13 Nov 2003 | INR | 70.3 | 70.3 | 70.3 | 70.3 | 70.3 | +1.35 (+1.96%) | 2,010 |
| 12 Nov 2003 | INR | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | +1.35 (+2.00%) | 795 |
| 11 Nov 2003 | INR | 67 | 67.6 | 67 | 67.6 | 67.6 | +1.3 (+1.96%) | 12,400 |
| 10 Nov 2003 | INR | 66.6 | 66.65 | 66 | 66.3 | 66.3 | +0.95 (+1.45%) | 14,250 |
| 7 Nov 2003 | INR | 66 | 66.75 | 65 | 65.35 | 65.35 | -0.9 (-1.36%) | 8,275 |
| 6 Nov 2003 | INR | 65.25 | 67.25 | 65 | 66.25 | 66.25 | +0.3 (+0.45%) | 11,605 |
| 5 Nov 2003 | INR | 66 | 66.45 | 65.95 | 65.95 | 65.95 | -1.3 (-1.93%) | 10,514 |
| 4 Nov 2003 | INR | 69.8 | 69.8 | 67.25 | 67.25 | 67.25 | -1.35 (-1.97%) | 3,550 |
| 3 Nov 2003 | INR | 68 | 68.6 | 67.1 | 68.6 | 68.6 | +1.3 (+1.93%) | 9,720 |
| 31 Oct 2003 | INR | 67.2 | 69.2 | 66.75 | 67.3 | 67.3 | -0.7 (-1.03%) | 6,474 |
| 30 Oct 2003 | INR | 65.45 | 68 | 65.4 | 68 | 68 | +1.3 (+1.95%) | 17,469 |
| 29 Oct 2003 | INR | 68.5 | 69.35 | 66.7 | 66.7 | 66.7 | -1.35 (-1.98%) | 23,535 |
| 28 Oct 2003 | INR | 67 | 68.25 | 65.65 | 68.05 | 68.05 | +1.1 (+1.64%) | 42,244 |
| 27 Oct 2003 | INR | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -2.7 (-3.88%) | 4,550 |
| 24 Oct 2003 | INR | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -1.4 (-1.97%) | 100 |
| 23 Oct 2003 | INR | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -1.4 (-1.93%) | 350 |
| 22 Oct 2003 | INR | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -1.45 (-1.96%) | 4,804 |
