| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | INR | 57 | 58.75 | 55.2 | 56.75 | 56.75 | -0.55 (-0.96%) | 11,550 |
| 16 Dec 2003 | INR | 56 | 58.5 | 56 | 57.3 | 57.3 | -0.05 (-0.09%) | 6,462 |
| 15 Dec 2003 | INR | 57 | 59 | 56 | 57.35 | 57.35 | -0.25 (-0.43%) | 6,654 |
| 12 Dec 2003 | INR | 60 | 60 | 55.05 | 57.6 | 57.6 | +0.05 (+0.09%) | 13,540 |
| 11 Dec 2003 | INR | 65.9 | 65.9 | 55.6 | 57.55 | 57.55 | -2.4 (-4.00%) | 28,776 |
| 10 Dec 2003 | INR | 59.95 | 59.95 | 58.55 | 59.95 | 59.95 | +5.45 (+10%) | 32,108 |
| 9 Dec 2003 | INR | 51.75 | 55.5 | 51.7 | 54.5 | 54.5 | +3.4 (+6.65%) | 15,608 |
| 8 Dec 2003 | INR | 52 | 53 | 51 | 51.1 | 51.1 | -0.4 (-0.78%) | 12,188 |
| 5 Dec 2003 | INR | 51.7 | 52.85 | 50.1 | 51.5 | 51.5 | +1.3 (+2.59%) | 16,444 |
| 4 Dec 2003 | INR | 51.3 | 52.5 | 50 | 50.2 | 50.2 | -1.6 (-3.09%) | 18,100 |
| 3 Dec 2003 | INR | 51.5 | 52 | 48.35 | 51.8 | 51.8 | +2.05 (+4.12%) | 12,162 |
| 2 Dec 2003 | INR | 54 | 54 | 49.55 | 49.75 | 49.75 | -3 (-5.69%) | 11,100 |
| 1 Dec 2003 | INR | 53.9 | 59.25 | 52.7 | 52.75 | 52.75 | -1.15 (-2.13%) | 60,304 |
| 28 Nov 2003 | INR | 50 | 53.9 | 49 | 53.9 | 53.9 | +4.9 (+10.00%) | 37,978 |
| 27 Nov 2003 | INR | 48.5 | 50.4 | 45.1 | 49 | 49 | +2.55 (+5.49%) | 18,698 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 46.45 | 46.45 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 48.5 | 49.25 | 46 | 46.45 | 46.45 | +1.65 (+3.68%) | 13,980 |
| 24 Nov 2003 | INR | 43.95 | 45.55 | 41.25 | 44.8 | 44.8 | +3.35 (+8.08%) | 20,196 |
| 21 Nov 2003 | INR | 47 | 47 | 41.45 | 41.45 | 41.45 | -4.6 (-9.99%) | 20,074 |
| 20 Nov 2003 | INR | 43.45 | 46.45 | 43.45 | 46.05 | 46.05 | +3.8 (+8.99%) | 13,410 |
| 19 Nov 2003 | INR | 44 | 45.25 | 42 | 42.25 | 42.25 | -1.75 (-3.98%) | 20,026 |
| 18 Nov 2003 | INR | 43 | 46.55 | 43 | 44 | 44 | +1.65 (+3.90%) | 48,020 |
| 17 Nov 2003 | INR | 40 | 42.35 | 40 | 42.35 | 42.35 | +3.35 (+8.59%) | 10,650 |
| 14 Nov 2003 | INR | 40.9 | 44 | 39 | 39 | 39 | -1.1 (-2.74%) | 36,400 |
| 13 Nov 2003 | INR | 40.9 | 41.5 | 40 | 40.1 | 40.1 | +1.1 (+2.82%) | 10,790 |
| 12 Nov 2003 | INR | 39.05 | 39.5 | 38.7 | 39 | 39 | +0.25 (+0.65%) | 13,000 |
| 11 Nov 2003 | INR | 38.5 | 39.2 | 38.5 | 38.75 | 38.75 | +0.25 (+0.65%) | 5,900 |
| 10 Nov 2003 | INR | 37 | 38.5 | 37 | 38.5 | 38.5 | +0.5 (+1.32%) | 1,900 |
| 7 Nov 2003 | INR | 38.8 | 39 | 37.1 | 38 | 38 | -1.1 (-2.81%) | 5,820 |
| 6 Nov 2003 | INR | 38 | 39.7 | 38 | 39.1 | 39.1 | +1.6 (+4.27%) | 9,700 |
