| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | INR | 57.05 | 59.2 | 57.05 | 58.35 | 58.35 | +1.3 (+2.28%) | 3,760 |
| 18 Dec 2003 | INR | 57.5 | 60 | 57.05 | 57.05 | 57.05 | -0.95 (-1.64%) | 1,975 |
| 17 Dec 2003 | INR | 57 | 59.5 | 57 | 58 | 58 | 0.0 (0.0%) | 2,375 |
| 16 Dec 2003 | INR | 55.1 | 62.15 | 55.1 | 58 | 58 | +1.5 (+2.65%) | 11,216 |
| 15 Dec 2003 | INR | 55.25 | 58.75 | 55.1 | 56.5 | 56.5 | -1 (-1.74%) | 3,450 |
| 12 Dec 2003 | INR | 56.3 | 59.95 | 56.3 | 57.5 | 57.5 | -0.5 (-0.86%) | 3,950 |
| 11 Dec 2003 | INR | 59.5 | 59.9 | 56.1 | 58 | 58 | -0.9 (-1.53%) | 4,745 |
| 10 Dec 2003 | INR | 61.75 | 65.45 | 58.9 | 58.9 | 58.9 | -1.1 (-1.83%) | 9,377 |
| 9 Dec 2003 | INR | 66 | 67.2 | 59.5 | 60 | 60 | -5.9 (-8.95%) | 7,710 |
| 8 Dec 2003 | INR | 65 | 67.45 | 65 | 65.9 | 65.9 | +2.15 (+3.37%) | 13,020 |
| 5 Dec 2003 | INR | 66.05 | 69.9 | 63.5 | 63.75 | 63.75 | -2.85 (-4.28%) | 21,850 |
| 4 Dec 2003 | INR | 64.05 | 68 | 62 | 66.6 | 66.6 | +4.6 (+7.42%) | 18,980 |
| 3 Dec 2003 | INR | 51.55 | 62.1 | 51.55 | 62 | 62 | +10.25 (+19.81%) | 11,745 |
| 2 Dec 2003 | INR | 51.2 | 53 | 51 | 51.75 | 51.75 | +0.75 (+1.47%) | 7,850 |
| 1 Dec 2003 | INR | 50 | 52.95 | 50 | 51 | 51 | +2.25 (+4.62%) | 8,565 |
| 28 Nov 2003 | INR | 50 | 52 | 47 | 48.75 | 48.75 | -1.85 (-3.66%) | 9,600 |
| 27 Nov 2003 | INR | 44.95 | 50.6 | 44.95 | 50.6 | 50.6 | +8.4 (+19.91%) | 7,883 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 42.2 | 42.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 41.65 | 43.3 | 41.6 | 42.2 | 42.2 | -0.1 (-0.24%) | 3,499 |
| 24 Nov 2003 | INR | 41.5 | 42.7 | 41.5 | 42.3 | 42.3 | -0.55 (-1.28%) | 3,205 |
| 21 Nov 2003 | INR | 40 | 43 | 39 | 42.85 | 42.85 | +3.05 (+7.66%) | 6,525 |
| 20 Nov 2003 | INR | 40 | 41.95 | 39.2 | 39.8 | 39.8 | +0.1 (+0.25%) | 5,724 |
| 19 Nov 2003 | INR | 42 | 42.1 | 38 | 39.7 | 39.7 | -2.6 (-6.15%) | 12,989 |
| 18 Nov 2003 | INR | 41.45 | 43.45 | 41 | 42.3 | 42.3 | +4.15 (+10.88%) | 19,670 |
| 17 Nov 2003 | INR | 36 | 38.75 | 35.95 | 38.15 | 38.15 | +4.2 (+12.37%) | 20,769 |
| 14 Nov 2003 | INR | 30.25 | 37 | 30.05 | 33.95 | 33.95 | -1.3 (-3.69%) | 8,315 |
| 13 Nov 2003 | INR | 34 | 37.5 | 34 | 35.25 | 35.25 | +1.05 (+3.07%) | 9,169 |
| 12 Nov 2003 | INR | 29.8 | 35 | 29.25 | 34.2 | 34.2 | +2.2 (+6.88%) | 3,086 |
| 11 Nov 2003 | INR | 32 | 32.85 | 30.3 | 32 | 32 | +1 (+3.23%) | 2,850 |
| 10 Nov 2003 | INR | 30 | 32 | 30 | 31 | 31 | +0.65 (+2.14%) | 1,150 |
