| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2003 | INR | 195 | 200 | 180 | 180.45 | 180.45 | -18.6 (-9.34%) | 4,175 |
| 9 Dec 2003 | INR | 211.4 | 211.4 | 197.1 | 199.05 | 199.05 | -6.8 (-3.30%) | 8,831 |
| 8 Dec 2003 | INR | 196.1 | 213.9 | 196.1 | 205.85 | 205.85 | +9.75 (+4.97%) | 7,703 |
| 5 Dec 2003 | INR | 199.95 | 207.5 | 191 | 196.1 | 196.1 | +7.45 (+3.95%) | 9,669 |
| 4 Dec 2003 | INR | 175 | 188.65 | 175 | 188.65 | 188.65 | +17.15 (+10.00%) | 4,707 |
| 3 Dec 2003 | INR | 160 | 171.5 | 160 | 171.5 | 171.5 | +15.55 (+9.97%) | 9,030 |
| 2 Dec 2003 | INR | 150 | 160.05 | 148.5 | 155.95 | 155.95 | +10.45 (+7.18%) | 6,373 |
| 1 Dec 2003 | INR | 142 | 150 | 142 | 145.5 | 145.5 | +5 (+3.56%) | 1,550 |
| 28 Nov 2003 | INR | 143.25 | 145.95 | 140.25 | 140.5 | 140.5 | -1.1 (-0.78%) | 671 |
| 27 Nov 2003 | INR | 140 | 150 | 137 | 141.6 | 141.6 | +1.1 (+0.78%) | 2,032 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 140.5 | 140.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 144 | 147.6 | 138.25 | 140.5 | 140.5 | +1.3 (+0.93%) | 1,508 |
| 24 Nov 2003 | INR | 136 | 140 | 136 | 139.2 | 139.2 | +1.9 (+1.38%) | 1,200 |
| 21 Nov 2003 | INR | 137 | 139 | 136.5 | 137.3 | 137.3 | -1.35 (-0.97%) | 1,605 |
| 20 Nov 2003 | INR | 136 | 142 | 136 | 138.65 | 138.65 | +4.95 (+3.70%) | 2,177 |
| 19 Nov 2003 | INR | 135 | 135 | 133.6 | 133.7 | 133.7 | -0.3 (-0.22%) | 575 |
| 18 Nov 2003 | INR | 133.6 | 135 | 133.5 | 134 | 134 | -3.95 (-2.86%) | 652 |
| 17 Nov 2003 | INR | 131.25 | 137.95 | 131 | 137.95 | 137.95 | +4.45 (+3.33%) | 250 |
| 14 Nov 2003 | INR | 133 | 135 | 133 | 133.5 | 133.5 | -0.3 (-0.22%) | 635 |
| 13 Nov 2003 | INR | 133.9 | 133.9 | 130.1 | 133.8 | 133.8 | +0.3 (+0.22%) | 825 |
| 12 Nov 2003 | INR | 133 | 142 | 133 | 133.5 | 133.5 | +1.4 (+1.06%) | 1,130 |
| 11 Nov 2003 | INR | 135.95 | 135.95 | 129 | 132.1 | 132.1 | +1.5 (+1.15%) | 1,700 |
| 10 Nov 2003 | INR | 128.75 | 132 | 125 | 130.6 | 130.6 | +6.6 (+5.32%) | 1,925 |
| 7 Nov 2003 | INR | 122.05 | 127.95 | 122.05 | 124 | 124 | +1 (+0.81%) | 608 |
| 6 Nov 2003 | INR | 123.1 | 123.1 | 122.25 | 123 | 123 | -0.05 (-0.04%) | 660 |
| 5 Nov 2003 | INR | 122.25 | 123.05 | 122.25 | 123.05 | 123.05 | -1.45 (-1.16%) | 479 |
| 4 Nov 2003 | INR | 121.5 | 124.5 | 121.5 | 124.5 | 124.5 | +2.8 (+2.30%) | 255 |
| 3 Nov 2003 | INR | 130.95 | 130.95 | 121.05 | 121.7 | 121.7 | -6.3 (-4.92%) | 1,111 |
| 31 Oct 2003 | INR | 126 | 129.9 | 125 | 128 | 128 | -0.5 (-0.39%) | 220 |
| 30 Oct 2003 | INR | 127.95 | 129 | 127.95 | 128.5 | 128.5 | +4.45 (+3.59%) | 300 |
