| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 78.8 | 78.8 | 76.85 | 78.8 | 78.8 | +1.5 (+1.94%) | 14,027 |
| 17 Dec 2003 | INR | 76.2 | 78.4 | 75.4 | 77.3 | 77.3 | +0.4 (+0.52%) | 27,275 |
| 16 Dec 2003 | INR | 76.9 | 77.65 | 76.9 | 76.9 | 76.9 | -1.55 (-1.98%) | 11,695 |
| 15 Dec 2003 | INR | 80 | 81.3 | 78.45 | 78.45 | 78.45 | -1.55 (-1.94%) | 13,010 |
| 12 Dec 2003 | INR | 82.9 | 82.9 | 79.7 | 80 | 80 | -1.3 (-1.60%) | 26,041 |
| 11 Dec 2003 | INR | 84.6 | 84.6 | 81.3 | 81.3 | 81.3 | -1.65 (-1.99%) | 44,964 |
| 10 Dec 2003 | INR | 83.55 | 83.55 | 80.35 | 82.95 | 82.95 | +1 (+1.22%) | 71,545 |
| 9 Dec 2003 | INR | 81.95 | 81.95 | 81 | 81.95 | 81.95 | +1.6 (+1.99%) | 68,884 |
| 8 Dec 2003 | INR | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | +1.55 (+1.97%) | 5,385 |
| 5 Dec 2003 | INR | 78.8 | 78.8 | 78.8 | 78.8 | 78.8 | +1.5 (+1.94%) | 19,400 |
| 4 Dec 2003 | INR | 77.3 | 77.3 | 74.3 | 77.3 | 77.3 | +1.5 (+1.98%) | 23,560 |
| 3 Dec 2003 | INR | 76.5 | 76.5 | 73.55 | 75.8 | 75.8 | +0.8 (+1.07%) | 14,435 |
| 2 Dec 2003 | INR | 76.5 | 77.5 | 75 | 75 | 75 | -1.5 (-1.96%) | 24,250 |
| 1 Dec 2003 | INR | 76.5 | 76.5 | 76 | 76.5 | 76.5 | +1.5 (+2%) | 13,730 |
| 28 Nov 2003 | INR | 74.5 | 76.35 | 74.5 | 75 | 75 | -1 (-1.32%) | 13,225 |
| 27 Nov 2003 | INR | 76 | 78 | 75.95 | 76 | 76 | -1.45 (-1.87%) | 18,220 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 77.45 | 77.45 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 77.45 | 80 | 77.45 | 77.45 | 77.45 | -1.55 (-1.96%) | 20,637 |
| 24 Nov 2003 | INR | 82.15 | 82.15 | 78.95 | 79 | 79 | -1.55 (-1.92%) | 17,697 |
| 21 Nov 2003 | INR | 80.65 | 80.65 | 77.55 | 80.55 | 80.55 | +1.45 (+1.83%) | 61,005 |
| 20 Nov 2003 | INR | 79.1 | 79.1 | 79.1 | 79.1 | 79.1 | 0.0 (0.0%) | 44,883 |
| 19 Nov 2003 | INR | 0 | 0 | 0 | 79.1 | 79.1 | 0.0 (0.0%) | 0 |
| 18 Nov 2003 | INR | 0 | 0 | 0 | 79.1 | 79.1 | 0.0 (0.0%) | 0 |
| 17 Nov 2003 | INR | 0 | 0 | 0 | 79.1 | 79.1 | 0.0 (0.0%) | 0 |
| 14 Nov 2003 | INR | 79.1 | 79.1 | 79.1 | 79.1 | 79.1 | -1.6 (-1.98%) | 5,365 |
| 13 Nov 2003 | INR | 80.7 | 80.7 | 80.7 | 80.7 | 80.7 | -1.6 (-1.94%) | 3,289 |
| 12 Nov 2003 | INR | 83.85 | 83.85 | 80.65 | 82.3 | 82.3 | +0.05 (+0.06%) | 247,070 |
| 11 Nov 2003 | INR | 82.25 | 82.25 | 79.05 | 82.25 | 82.25 | +1.6 (+1.98%) | 58,754 |
| 10 Nov 2003 | INR | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | +1.55 (+1.96%) | 4,635 |
| 7 Nov 2003 | INR | 79.1 | 79.1 | 79.1 | 79.1 | 79.1 | +1.55 (+2.00%) | 3,821 |
