| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2003 | INR | 137 | 137.05 | 131 | 133.5 | 133.5 | +1.25 (+0.95%) | 10,835 |
| 2 Dec 2003 | INR | 134 | 137.8 | 132 | 132.25 | 132.25 | -1.8 (-1.34%) | 7,182 |
| 1 Dec 2003 | INR | 129 | 136 | 127.6 | 134.05 | 134.05 | +7.35 (+5.80%) | 11,927 |
| 28 Nov 2003 | INR | 125 | 129 | 124.5 | 126.7 | 126.7 | -0.75 (-0.59%) | 5,960 |
| 27 Nov 2003 | INR | 125 | 128 | 125 | 127.45 | 127.45 | +3.95 (+3.20%) | 5,087 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 123.5 | 123.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 121 | 125 | 120 | 123.5 | 123.5 | +0.75 (+0.61%) | 2,045 |
| 24 Nov 2003 | INR | 124 | 131.5 | 120 | 122.75 | 122.75 | -2.4 (-1.92%) | 5,750 |
| 21 Nov 2003 | INR | 126.5 | 129.5 | 124.6 | 125.15 | 125.15 | +0.55 (+0.44%) | 3,445 |
| 20 Nov 2003 | INR | 130 | 130 | 124 | 124.6 | 124.6 | -3.25 (-2.54%) | 4,102 |
| 19 Nov 2003 | INR | 128.5 | 130 | 126.3 | 127.85 | 127.85 | +0.9 (+0.71%) | 5,222 |
| 18 Nov 2003 | INR | 129 | 130.4 | 126.3 | 126.95 | 126.95 | -1.95 (-1.51%) | 3,185 |
| 17 Nov 2003 | INR | 135.95 | 135.95 | 128 | 128.9 | 128.9 | -2.1 (-1.60%) | 7,055 |
| 14 Nov 2003 | INR | 134.9 | 138.95 | 130 | 131 | 131 | -1.05 (-0.80%) | 11,131 |
| 13 Nov 2003 | INR | 136.6 | 140 | 131.55 | 132.05 | 132.05 | +1.15 (+0.88%) | 36,252 |
| 12 Nov 2003 | INR | 129.8 | 137.05 | 117 | 130.9 | 130.9 | +6.3 (+5.06%) | 83,926 |
| 11 Nov 2003 | INR | 130.75 | 133.9 | 121 | 124.6 | 124.6 | -2.5 (-1.97%) | 19,306 |
| 10 Nov 2003 | INR | 134.8 | 135 | 126.15 | 127.1 | 127.1 | -1.3 (-1.01%) | 27,819 |
| 7 Nov 2003 | INR | 132 | 138.25 | 128 | 128.4 | 128.4 | +1.1 (+0.86%) | 38,233 |
| 6 Nov 2003 | INR | 125 | 131 | 121.1 | 127.3 | 127.3 | +9.55 (+8.11%) | 57,845 |
| 5 Nov 2003 | INR | 99.2 | 117.75 | 99.1 | 117.75 | 117.75 | +19.6 (+19.97%) | 49,496 |
| 4 Nov 2003 | INR | 102 | 102 | 96.1 | 98.15 | 98.15 | -2 (-2.00%) | 7,161 |
| 3 Nov 2003 | INR | 100 | 103 | 98 | 100.15 | 100.15 | +5.5 (+5.81%) | 13,175 |
| 31 Oct 2003 | INR | 93.9 | 97.7 | 92.35 | 94.65 | 94.65 | +5.2 (+5.81%) | 17,602 |
| 30 Oct 2003 | INR | 92.6 | 96 | 89.1 | 89.45 | 89.45 | -3.15 (-3.40%) | 18,452 |
| 29 Oct 2003 | INR | 83.5 | 98 | 83.25 | 92.6 | 92.6 | +9.6 (+11.57%) | 36,297 |
| 28 Oct 2003 | INR | 81 | 83.7 | 81 | 83 | 83 | +1.25 (+1.53%) | 3,298 |
| 27 Oct 2003 | INR | 85 | 85 | 81.75 | 81.75 | 81.75 | -1.7 (-2.04%) | 3,527 |
| 24 Oct 2003 | INR | 79.25 | 84 | 78.95 | 83.45 | 83.45 | +2.95 (+3.66%) | 9,738 |
| 23 Oct 2003 | INR | 94.95 | 94.95 | 79.6 | 80.5 | 80.5 | +0.5 (+0.63%) | 1,319 |
