| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 39.9 | 40.5 | 38.25 | 39.85 | 39.85 | +0.5 (+1.27%) | 24,850 |
| 17 Dec 2003 | INR | 41 | 41 | 39 | 39.35 | 39.35 | -0.9 (-2.24%) | 26,093 |
| 16 Dec 2003 | INR | 41 | 41 | 38.6 | 40.25 | 40.25 | -0.45 (-1.11%) | 40,095 |
| 15 Dec 2003 | INR | 40.8 | 42 | 40.5 | 40.7 | 40.7 | +1.35 (+3.43%) | 58,941 |
| 12 Dec 2003 | INR | 41 | 41.8 | 39.15 | 39.35 | 39.35 | -1.55 (-3.79%) | 30,400 |
| 11 Dec 2003 | INR | 38 | 42.7 | 38 | 40.9 | 40.9 | +0.7 (+1.74%) | 100,009 |
| 10 Dec 2003 | INR | 40 | 42 | 39 | 40.2 | 40.2 | 0.0 (0.0%) | 123,319 |
| 9 Dec 2003 | INR | 40 | 41.7 | 39.25 | 40.2 | 40.2 | +2.25 (+5.93%) | 127,815 |
| 8 Dec 2003 | INR | 35.95 | 37.95 | 35.95 | 37.95 | 37.95 | +3.45 (+10%) | 50,292 |
| 5 Dec 2003 | INR | 36 | 37 | 34.2 | 34.5 | 34.5 | -0.95 (-2.68%) | 37,282 |
| 4 Dec 2003 | INR | 38.75 | 38.75 | 35.05 | 35.45 | 35.45 | -1.35 (-3.67%) | 53,443 |
| 3 Dec 2003 | INR | 37.5 | 38.25 | 36.4 | 36.8 | 36.8 | -0.6 (-1.60%) | 62,880 |
| 2 Dec 2003 | INR | 39.8 | 40.5 | 36.6 | 37.4 | 37.4 | -0.75 (-1.97%) | 106,384 |
| 1 Dec 2003 | INR | 35.7 | 38.15 | 34.8 | 38.15 | 38.15 | +3.45 (+9.94%) | 212,975 |
| 28 Nov 2003 | INR | 33 | 34.7 | 32.8 | 34.7 | 34.7 | +3.15 (+9.98%) | 107,577 |
| 27 Nov 2003 | INR | 30 | 31.55 | 30 | 31.55 | 31.55 | +2.85 (+9.93%) | 24,232 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 28.7 | 28.7 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 29.5 | 29.5 | 27.95 | 28.7 | 28.7 | -0.3 (-1.03%) | 52,619 |
| 24 Nov 2003 | INR | 29.5 | 30.4 | 28.65 | 29 | 29 | +0.1 (+0.35%) | 13,785 |
| 21 Nov 2003 | INR | 30 | 30 | 27.8 | 28.9 | 28.9 | -0.9 (-3.02%) | 23,059 |
| 20 Nov 2003 | INR | 32.8 | 32.8 | 29.5 | 29.8 | 29.8 | -1.55 (-4.94%) | 36,805 |
| 19 Nov 2003 | INR | 32.85 | 33 | 31.1 | 31.35 | 31.35 | -1.45 (-4.42%) | 64,884 |
| 18 Nov 2003 | INR | 32.9 | 33.75 | 32 | 32.8 | 32.8 | +1.05 (+3.31%) | 122,985 |
| 17 Nov 2003 | INR | 30 | 31.75 | 29.1 | 31.75 | 31.75 | +5.05 (+18.91%) | 83,210 |
| 14 Nov 2003 | INR | 30.5 | 30.5 | 26.5 | 26.7 | 26.7 | -2.4 (-8.25%) | 50,289 |
| 13 Nov 2003 | INR | 29.1 | 31.45 | 29 | 29.1 | 29.1 | +0.5 (+1.75%) | 111,093 |
| 12 Nov 2003 | INR | 26.75 | 28.6 | 26.6 | 28.6 | 28.6 | +2.6 (+10%) | 70,346 |
| 11 Nov 2003 | INR | 25.95 | 26.95 | 25.65 | 26 | 26 | +0.7 (+2.77%) | 42,845 |
| 10 Nov 2003 | INR | 24.05 | 25.45 | 22.1 | 25.3 | 25.3 | +1.2 (+4.98%) | 27,643 |
| 7 Nov 2003 | INR | 25 | 25.9 | 24 | 24.1 | 24.1 | +0.35 (+1.47%) | 24,480 |
