| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2003 | INR | 53.6 | 55 | 52 | 53.05 | 2.3578 | -0.4 (-0.75%) | 5,075 |
| 11 Dec 2003 | INR | 55 | 55 | 52 | 53.45 | 2.3756 | -1.15 (-2.11%) | 9,895 |
| 10 Dec 2003 | INR | 58 | 59 | 54.5 | 54.6 | 2.4267 | -2.4 (-4.21%) | 15,150 |
| 9 Dec 2003 | INR | 52.9 | 57.25 | 52.8 | 57 | 2.5333 | +6.75 (+13.43%) | 28,425 |
| 8 Dec 2003 | INR | 46 | 51.15 | 45.9 | 50.25 | 2.2333 | +3.9 (+8.41%) | 14,040 |
| 5 Dec 2003 | INR | 46 | 47.5 | 45 | 46.35 | 2.06 | +1.25 (+2.77%) | 6,095 |
| 4 Dec 2003 | INR | 45.5 | 46.9 | 45 | 45.1 | 2.0044 | -0.3 (-0.66%) | 8,290 |
| 3 Dec 2003 | INR | 46 | 46.2 | 45 | 45.4 | 2.0178 | -1.2 (-2.58%) | 6,401 |
| 2 Dec 2003 | INR | 45.8 | 47.5 | 45.75 | 46.6 | 2.0711 | +0.05 (+0.11%) | 3,701 |
| 1 Dec 2003 | INR | 44 | 47 | 44 | 46.55 | 2.0689 | +0.2 (+0.43%) | 4,944 |
| 28 Nov 2003 | INR | 48 | 48 | 46 | 46.35 | 2.06 | -0.65 (-1.38%) | 10,590 |
| 27 Nov 2003 | INR | 47 | 49.9 | 46.5 | 47 | 2.0889 | +2.2 (+4.91%) | 21,140 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 44.8 | 1.9911 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 44.5 | 50 | 41.75 | 44.8 | 1.9911 | +2.55 (+6.04%) | 35,595 |
| 24 Nov 2003 | INR | 41.5 | 42.25 | 41.5 | 42.25 | 1.8778 | +1.15 (+2.80%) | 8,039 |
| 21 Nov 2003 | INR | 40 | 41.2 | 40 | 41.1 | 1.8267 | +0.45 (+1.11%) | 2,800 |
| 20 Nov 2003 | INR | 40 | 41.45 | 40 | 40.65 | 1.8067 | -0.15 (-0.37%) | 3,500 |
| 19 Nov 2003 | INR | 41 | 41.5 | 40.8 | 40.8 | 1.8133 | -0.7 (-1.69%) | 1,000 |
| 18 Nov 2003 | INR | 42.7 | 43.25 | 40.5 | 41.5 | 1.8444 | -1 (-2.35%) | 1,855 |
| 17 Nov 2003 | INR | 42 | 42.5 | 41.2 | 42.5 | 1.8889 | +2.6 (+6.52%) | 1,850 |
| 14 Nov 2003 | INR | 42.05 | 42.05 | 39.8 | 39.9 | 1.7733 | -2.7 (-6.34%) | 2,750 |
| 13 Nov 2003 | INR | 45 | 45 | 42.6 | 42.6 | 1.8933 | -2.8 (-6.17%) | 5,310 |
| 12 Nov 2003 | INR | 42.95 | 45.4 | 42.95 | 45.4 | 2.0178 | +3.15 (+7.46%) | 9,465 |
| 11 Nov 2003 | INR | 42.1 | 43.5 | 42.1 | 42.25 | 1.8778 | +0.75 (+1.81%) | 5,608 |
| 10 Nov 2003 | INR | 41 | 43.5 | 41 | 41.5 | 1.8444 | +0.75 (+1.84%) | 5,350 |
| 7 Nov 2003 | INR | 38.6 | 40.75 | 38 | 40.75 | 1.8111 | +2.35 (+6.12%) | 3,822 |
| 6 Nov 2003 | INR | 37.9 | 38.6 | 37.25 | 38.4 | 1.7067 | +0.2 (+0.52%) | 5,243 |
| 5 Nov 2003 | INR | 38 | 38.2 | 38 | 38.2 | 1.6978 | -0.75 (-1.93%) | 1,100 |
| 4 Nov 2003 | INR | 37.05 | 39.45 | 37.05 | 38.95 | 1.7311 | +0.85 (+2.23%) | 1,896 |
| 3 Nov 2003 | INR | 40 | 40 | 38 | 38.1 | 1.6933 | -0.3 (-0.78%) | 1,540 |
