| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2003 | INR | 1,294.4 | 1,339 | 1,293.4 | 1,330.55 | 1,330.55 | +54.8 (+4.30%) | 8,602 |
| 15 Dec 2003 | INR | 1,210 | 1,275.75 | 1,210 | 1,275.75 | 1,275.75 | +60.75 (+5%) | 3,075 |
| 12 Dec 2003 | INR | 1,200 | 1,240 | 1,200 | 1,215 | 1,215 | +12.25 (+1.02%) | 1,015 |
| 11 Dec 2003 | INR | 1,240 | 1,250 | 1,200 | 1,202.75 | 1,202.75 | -21.95 (-1.79%) | 4,009 |
| 10 Dec 2003 | INR | 1,211 | 1,235 | 1,185.15 | 1,224.7 | 1,224.7 | +19.55 (+1.62%) | 1,807 |
| 9 Dec 2003 | INR | 1,176 | 1,214.25 | 1,176 | 1,205.15 | 1,205.15 | +25.1 (+2.13%) | 1,498 |
| 8 Dec 2003 | INR | 1,200 | 1,200 | 1,180 | 1,180.05 | 1,180.05 | +3.65 (+0.31%) | 657 |
| 5 Dec 2003 | INR | 1,185 | 1,219 | 1,176 | 1,176.4 | 1,176.4 | -0.2 (-0.02%) | 2,898 |
| 4 Dec 2003 | INR | 1,201.85 | 1,209 | 1,133.3 | 1,176.6 | 1,176.6 | -5.15 (-0.44%) | 1,691 |
| 3 Dec 2003 | INR | 1,165 | 1,200 | 1,165 | 1,181.75 | 1,181.75 | +26.3 (+2.28%) | 2,063 |
| 2 Dec 2003 | INR | 1,131.1 | 1,160 | 1,124.35 | 1,155.45 | 1,155.45 | -6.1 (-0.53%) | 1,536 |
| 1 Dec 2003 | INR | 1,187.95 | 1,187.95 | 1,140 | 1,161.55 | 1,161.55 | +4.75 (+0.41%) | 776 |
| 28 Nov 2003 | INR | 1,189.9 | 1,195 | 1,150.5 | 1,156.8 | 1,156.8 | +6.3 (+0.55%) | 2,018 |
| 27 Nov 2003 | INR | 1,140 | 1,150.5 | 1,111 | 1,150.5 | 1,150.5 | +54.75 (+5.00%) | 3,217 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 1,095.75 | 1,095.75 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 1,134.95 | 1,134.95 | 1,075.6 | 1,095.75 | 1,095.75 | -4.25 (-0.39%) | 747 |
| 24 Nov 2003 | INR | 1,070 | 1,110 | 1,061 | 1,100 | 1,100 | +30 (+2.80%) | 876 |
| 21 Nov 2003 | INR | 1,120 | 1,120 | 1,032.7 | 1,070 | 1,070 | -17 (-1.56%) | 2,958 |
| 20 Nov 2003 | INR | 1,120 | 1,130 | 1,070 | 1,087 | 1,087 | -25.4 (-2.28%) | 1,333 |
| 19 Nov 2003 | INR | 1,140 | 1,150 | 1,112.4 | 1,112.4 | 1,112.4 | -58.5 (-5.00%) | 1,108 |
| 18 Nov 2003 | INR | 1,156.5 | 1,187.5 | 1,150 | 1,170.9 | 1,170.9 | +27.7 (+2.42%) | 2,779 |
| 17 Nov 2003 | INR | 1,132 | 1,155 | 1,102.15 | 1,143.2 | 1,143.2 | +71.9 (+6.71%) | 2,324 |
| 14 Nov 2003 | INR | 1,091 | 1,140 | 1,070.65 | 1,071.3 | 1,071.3 | -55.65 (-4.94%) | 986 |
| 13 Nov 2003 | INR | 1,125 | 1,199 | 1,110.45 | 1,126.95 | 1,126.95 | -10.8 (-0.95%) | 5,126 |
| 12 Nov 2003 | INR | 1,060 | 1,137.75 | 1,060 | 1,137.75 | 1,137.75 | +103.4 (+10.00%) | 3,666 |
| 11 Nov 2003 | INR | 958.8 | 1,034.35 | 945 | 1,034.35 | 1,034.35 | +94 (+10.00%) | 9,706 |
| 10 Nov 2003 | INR | 960 | 960 | 915 | 940.35 | 940.35 | +3.3 (+0.35%) | 2,564 |
| 7 Nov 2003 | INR | 955 | 955 | 937 | 937.05 | 937.05 | -16.75 (-1.76%) | 887 |
| 6 Nov 2003 | INR | 954 | 970 | 944 | 953.8 | 953.8 | +13.65 (+1.45%) | 606 |
| 5 Nov 2003 | INR | 960 | 983.5 | 938.05 | 940.15 | 940.15 | -26.2 (-2.71%) | 5,779 |
