| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | INR | 281.4 | 283.9 | 272 | 275.75 | 275.75 | -3.6 (-1.29%) | 363,640 |
| 18 Dec 2003 | INR | 280.7 | 284.45 | 274.55 | 279.35 | 279.35 | +1.75 (+0.63%) | 704,171 |
| 17 Dec 2003 | INR | 264.85 | 280 | 260 | 277.6 | 277.6 | +14.95 (+5.69%) | 1,153,001 |
| 16 Dec 2003 | INR | 254.8 | 267 | 250 | 262.65 | 262.65 | +6.4 (+2.50%) | 753,647 |
| 15 Dec 2003 | INR | 241.4 | 262.9 | 241.05 | 256.25 | 256.25 | +17.95 (+7.53%) | 856,816 |
| 12 Dec 2003 | INR | 221.8 | 242 | 216.4 | 238.3 | 238.3 | +19.9 (+9.11%) | 918,157 |
| 11 Dec 2003 | INR | 223.7 | 224.3 | 212.1 | 218.4 | 218.4 | -3 (-1.36%) | 221,504 |
| 10 Dec 2003 | INR | 225 | 232.45 | 218.2 | 221.4 | 221.4 | -2.2 (-0.98%) | 531,356 |
| 9 Dec 2003 | INR | 214.4 | 224.65 | 213.5 | 223.6 | 223.6 | +13.5 (+6.43%) | 698,936 |
| 8 Dec 2003 | INR | 195.4 | 211.7 | 195.4 | 210.1 | 210.1 | +16.6 (+8.58%) | 600,868 |
| 5 Dec 2003 | INR | 199.5 | 202 | 192.5 | 193.5 | 193.5 | -4.2 (-2.12%) | 159,662 |
| 4 Dec 2003 | INR | 196.1 | 203 | 196 | 197.7 | 197.7 | +3.55 (+1.83%) | 308,498 |
| 3 Dec 2003 | INR | 189.85 | 200.9 | 187 | 194.15 | 194.15 | +6.6 (+3.52%) | 341,393 |
| 2 Dec 2003 | INR | 189.9 | 190.9 | 183 | 187.55 | 187.55 | +0.15 (+0.08%) | 83,711 |
| 1 Dec 2003 | INR | 184.95 | 191 | 184.95 | 187.4 | 187.4 | +3.45 (+1.88%) | 135,558 |
| 28 Nov 2003 | INR | 179.7 | 185 | 176.55 | 183.95 | 183.95 | +6.9 (+3.90%) | 150,864 |
| 27 Nov 2003 | INR | 173 | 178.2 | 170.2 | 177.05 | 177.05 | +8.05 (+4.76%) | 66,104 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 169 | 169 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 174.5 | 174.5 | 168 | 169 | 169 | -0.3 (-0.18%) | 38,274 |
| 24 Nov 2003 | INR | 172.4 | 172.4 | 168.75 | 169.3 | 169.3 | -0.15 (-0.09%) | 21,079 |
| 21 Nov 2003 | INR | 172.5 | 174 | 167.6 | 169.45 | 169.45 | -4.15 (-2.39%) | 29,736 |
| 20 Nov 2003 | INR | 178.45 | 179 | 173 | 173.6 | 173.6 | -1.35 (-0.77%) | 35,191 |
| 19 Nov 2003 | INR | 179 | 179.55 | 174.25 | 174.95 | 174.95 | -3.9 (-2.18%) | 27,733 |
| 18 Nov 2003 | INR | 180 | 183.5 | 177 | 178.85 | 178.85 | -0.35 (-0.20%) | 38,762 |
| 17 Nov 2003 | INR | 182 | 182 | 177.6 | 179.2 | 179.2 | +1.6 (+0.90%) | 31,000 |
| 14 Nov 2003 | INR | 182.5 | 183.25 | 177 | 177.6 | 177.6 | -5.05 (-2.76%) | 56,027 |
| 13 Nov 2003 | INR | 192 | 194.55 | 181.8 | 182.65 | 182.65 | -7.55 (-3.97%) | 160,573 |
| 12 Nov 2003 | INR | 186.65 | 194 | 186.65 | 190.2 | 190.2 | +5.4 (+2.92%) | 281,679 |
| 11 Nov 2003 | INR | 181 | 187.5 | 180.5 | 184.8 | 184.8 | +5 (+2.78%) | 201,507 |
| 10 Nov 2003 | INR | 179 | 184.9 | 177 | 179.8 | 179.8 | +3.15 (+1.78%) | 158,638 |
