| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 360 | 363.5 | 352.05 | 356.85 | 71.37 | +4 (+1.13%) | 1,252 |
| 17 Dec 2003 | INR | 361.05 | 362 | 351.8 | 352.85 | 70.57 | -8.2 (-2.27%) | 2,828 |
| 16 Dec 2003 | INR | 355 | 378.75 | 355 | 361.05 | 72.21 | -4.55 (-1.24%) | 2,148 |
| 15 Dec 2003 | INR | 347.1 | 372 | 347.1 | 365.6 | 73.12 | +16.8 (+4.82%) | 5,422 |
| 12 Dec 2003 | INR | 346.35 | 360 | 346.35 | 348.8 | 69.76 | -9.9 (-2.76%) | 2,743 |
| 11 Dec 2003 | INR | 355 | 365 | 350 | 358.7 | 71.74 | +10.2 (+2.93%) | 1,315 |
| 10 Dec 2003 | INR | 355.1 | 357.95 | 346 | 348.5 | 69.7 | -9.8 (-2.74%) | 1,763 |
| 9 Dec 2003 | INR | 352.4 | 360 | 352 | 358.3 | 71.66 | +0.95 (+0.27%) | 2,310 |
| 8 Dec 2003 | INR | 352 | 366 | 350 | 357.35 | 71.47 | +7.35 (+2.10%) | 3,074 |
| 5 Dec 2003 | INR | 339 | 352 | 339 | 350 | 70 | +9.9 (+2.91%) | 74,783 |
| 4 Dec 2003 | INR | 346.5 | 352 | 335.1 | 340.1 | 68.02 | -9.2 (-2.63%) | 3,801 |
| 3 Dec 2003 | INR | 358 | 362 | 348 | 349.3 | 69.86 | -4.55 (-1.29%) | 2,877 |
| 2 Dec 2003 | INR | 361 | 364 | 347.05 | 353.85 | 70.77 | -7.55 (-2.09%) | 6,858 |
| 1 Dec 2003 | INR | 340 | 364.25 | 340 | 361.4 | 72.28 | +23.35 (+6.91%) | 6,138 |
| 28 Nov 2003 | INR | 341 | 344 | 335.55 | 338.05 | 67.61 | +0.4 (+0.12%) | 2,657 |
| 27 Nov 2003 | INR | 335 | 347.5 | 330 | 337.65 | 67.53 | +8.2 (+2.49%) | 6,309 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 329.45 | 65.89 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 335 | 335 | 325.25 | 329.45 | 65.89 | -1.4 (-0.42%) | 116,363 |
| 24 Nov 2003 | INR | 340 | 344 | 330 | 330.85 | 66.17 | +3.5 (+1.07%) | 164,780 |
| 21 Nov 2003 | INR | 313.85 | 333.1 | 305 | 327.35 | 65.47 | +17.85 (+5.77%) | 5,546 |
| 20 Nov 2003 | INR | 320 | 329.4 | 307 | 309.5 | 61.9 | -18.1 (-5.53%) | 7,454 |
| 19 Nov 2003 | INR | 333 | 333 | 322 | 327.6 | 65.52 | -1.4 (-0.43%) | 1,465 |
| 18 Nov 2003 | INR | 329 | 329.75 | 316.55 | 329 | 65.8 | +14.85 (+4.73%) | 2,597 |
| 17 Nov 2003 | INR | 339 | 339 | 300 | 314.15 | 62.83 | -10.15 (-3.13%) | 6,629 |
| 14 Nov 2003 | INR | 325 | 333 | 311.15 | 324.3 | 64.86 | -9.05 (-2.71%) | 1,136 |
| 13 Nov 2003 | INR | 333 | 335.55 | 327.05 | 333.35 | 66.67 | -3.05 (-0.91%) | 1,165 |
| 12 Nov 2003 | INR | 343 | 354 | 330.1 | 336.4 | 67.28 | -7.55 (-2.20%) | 3,523 |
| 11 Nov 2003 | INR | 354.75 | 354.75 | 329.9 | 343.95 | 68.79 | -4.75 (-1.36%) | 4,971 |
| 10 Nov 2003 | INR | 350 | 352 | 343 | 348.7 | 69.74 | -2.15 (-0.61%) | 3,494 |
| 7 Nov 2003 | INR | 352 | 363.75 | 346.75 | 350.85 | 70.17 | -12.4 (-3.41%) | 3,274 |
