| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 46 | 46.25 | 45.5 | 45.6 | 45.6 | 0.0 (0.0%) | 32,552 |
| 17 Dec 2003 | INR | 45.5 | 46.45 | 45.2 | 45.6 | 45.6 | -0.05 (-0.11%) | 22,023 |
| 16 Dec 2003 | INR | 45.1 | 46 | 44.3 | 45.65 | 45.65 | -0.2 (-0.44%) | 24,305 |
| 15 Dec 2003 | INR | 46.5 | 47 | 45.2 | 45.85 | 45.85 | -0.5 (-1.08%) | 50,295 |
| 12 Dec 2003 | INR | 45 | 47 | 44.1 | 46.35 | 46.35 | +1.1 (+2.43%) | 43,390 |
| 11 Dec 2003 | INR | 46 | 46.9 | 44.05 | 45.25 | 45.25 | -0.6 (-1.31%) | 69,795 |
| 10 Dec 2003 | INR | 47.5 | 47.5 | 45.3 | 45.85 | 45.85 | -1.2 (-2.55%) | 47,576 |
| 9 Dec 2003 | INR | 47.95 | 48 | 46.5 | 47.05 | 47.05 | +1.35 (+2.95%) | 55,942 |
| 8 Dec 2003 | INR | 44.9 | 50 | 44.7 | 45.7 | 45.7 | +2.55 (+5.91%) | 174,473 |
| 5 Dec 2003 | INR | 41.5 | 45 | 41 | 43.15 | 43.15 | +2.4 (+5.89%) | 152,035 |
| 4 Dec 2003 | INR | 41.55 | 42.5 | 39 | 40.75 | 40.75 | +1.85 (+4.76%) | 89,966 |
| 3 Dec 2003 | INR | 39.9 | 39.95 | 38.35 | 38.9 | 38.9 | 0.0 (0.0%) | 23,581 |
| 2 Dec 2003 | INR | 39 | 39.5 | 38.55 | 38.9 | 38.9 | +0.15 (+0.39%) | 17,535 |
| 1 Dec 2003 | INR | 40.75 | 40.75 | 38.6 | 38.75 | 38.75 | -1.4 (-3.49%) | 44,725 |
| 28 Nov 2003 | INR | 38.95 | 40.9 | 38.9 | 40.15 | 40.15 | +2.15 (+5.66%) | 24,274 |
| 27 Nov 2003 | INR | 39 | 39 | 37.95 | 38 | 38 | +0.25 (+0.66%) | 21,364 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 37.75 | 37.75 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 38 | 38.5 | 37.5 | 37.75 | 37.75 | -0.25 (-0.66%) | 14,445 |
| 24 Nov 2003 | INR | 38.15 | 38.15 | 37.3 | 38 | 38 | +1 (+2.70%) | 6,325 |
| 21 Nov 2003 | INR | 39 | 39 | 36 | 37 | 37 | -0.8 (-2.12%) | 17,335 |
| 20 Nov 2003 | INR | 40 | 40 | 37.5 | 37.8 | 37.8 | -1.85 (-4.67%) | 22,607 |
| 19 Nov 2003 | INR | 40.35 | 40.5 | 39.5 | 39.65 | 39.65 | -0.5 (-1.25%) | 8,925 |
| 18 Nov 2003 | INR | 40 | 41.75 | 40 | 40.15 | 40.15 | +0.2 (+0.50%) | 14,796 |
| 17 Nov 2003 | INR | 39.4 | 41 | 39.05 | 39.95 | 39.95 | +0.1 (+0.25%) | 14,103 |
| 14 Nov 2003 | INR | 40.85 | 40.9 | 39 | 39.85 | 39.85 | -0.15 (-0.38%) | 30,815 |
| 13 Nov 2003 | INR | 42.9 | 44 | 39.8 | 40 | 40 | -3.25 (-7.51%) | 42,593 |
| 12 Nov 2003 | INR | 42 | 43.8 | 41.55 | 43.25 | 43.25 | +1.95 (+4.72%) | 37,124 |
| 11 Nov 2003 | INR | 40.9 | 42.5 | 40.15 | 41.3 | 41.3 | +1.6 (+4.03%) | 74,375 |
| 10 Nov 2003 | INR | 37.45 | 40 | 37.25 | 39.7 | 39.7 | +2.25 (+6.01%) | 52,864 |
| 7 Nov 2003 | INR | 37.8 | 38 | 37.1 | 37.45 | 37.45 | +0.1 (+0.27%) | 26,937 |
