| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2003 | INR | 29 | 30.65 | 29 | 30.65 | 30.65 | +2.75 (+9.86%) | 49,680 |
| 8 Dec 2003 | INR | 27.4 | 28 | 27.25 | 27.9 | 27.9 | +0.4 (+1.45%) | 19,335 |
| 5 Dec 2003 | INR | 27.9 | 28.95 | 27.1 | 27.5 | 27.5 | -0.5 (-1.79%) | 26,075 |
| 4 Dec 2003 | INR | 28.35 | 29.35 | 27.4 | 28 | 28 | -0.25 (-0.88%) | 17,082 |
| 3 Dec 2003 | INR | 28.8 | 29 | 27.55 | 28.25 | 28.25 | -0.75 (-2.59%) | 27,418 |
| 2 Dec 2003 | INR | 30.4 | 30.4 | 28.65 | 29 | 29 | -1.3 (-4.29%) | 10,944 |
| 1 Dec 2003 | INR | 29 | 31.05 | 29 | 30.3 | 30.3 | +1.15 (+3.95%) | 22,440 |
| 28 Nov 2003 | INR | 28.1 | 29.5 | 28.1 | 29.15 | 29.15 | +0.4 (+1.39%) | 15,278 |
| 27 Nov 2003 | INR | 29 | 31.3 | 28.1 | 28.75 | 28.75 | -0.75 (-2.54%) | 21,672 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 28.9 | 29.6 | 28 | 29.5 | 29.5 | +0.7 (+2.43%) | 19,102 |
| 24 Nov 2003 | INR | 28.9 | 29.3 | 28.5 | 28.8 | 28.8 | +0.7 (+2.49%) | 20,653 |
| 21 Nov 2003 | INR | 28 | 28.7 | 27.6 | 28.1 | 28.1 | -0.55 (-1.92%) | 14,510 |
| 20 Nov 2003 | INR | 29 | 29.5 | 28.55 | 28.65 | 28.65 | +0.9 (+3.24%) | 13,950 |
| 19 Nov 2003 | INR | 28.5 | 28.9 | 27.75 | 27.75 | 27.75 | -0.8 (-2.80%) | 7,880 |
| 18 Nov 2003 | INR | 28.3 | 30.45 | 28.3 | 28.55 | 28.55 | -0.3 (-1.04%) | 21,365 |
| 17 Nov 2003 | INR | 29.05 | 29.8 | 28.5 | 28.85 | 28.85 | +0.7 (+2.49%) | 12,575 |
| 14 Nov 2003 | INR | 29 | 29 | 27.95 | 28.15 | 28.15 | -1.7 (-5.70%) | 4,915 |
| 13 Nov 2003 | INR | 30.75 | 31.6 | 29.1 | 29.85 | 29.85 | -0.15 (-0.50%) | 12,288 |
| 12 Nov 2003 | INR | 29.9 | 31 | 29.5 | 30 | 30 | +0.5 (+1.69%) | 40,309 |
| 11 Nov 2003 | INR | 29.1 | 30.5 | 29.1 | 29.5 | 29.5 | -0.05 (-0.17%) | 17,904 |
| 10 Nov 2003 | INR | 29.55 | 31 | 29.5 | 29.55 | 29.55 | +0.4 (+1.37%) | 23,324 |
| 7 Nov 2003 | INR | 28.9 | 29.4 | 27 | 29.15 | 29.15 | +2.25 (+8.36%) | 33,522 |
| 6 Nov 2003 | INR | 26.1 | 27 | 25.8 | 26.9 | 26.9 | +0.9 (+3.46%) | 13,351 |
| 5 Nov 2003 | INR | 25.25 | 26.2 | 24.65 | 26 | 26 | -0.15 (-0.57%) | 13,895 |
| 4 Nov 2003 | INR | 26.8 | 27.45 | 25.5 | 26.15 | 26.15 | -1.25 (-4.56%) | 18,310 |
| 3 Nov 2003 | INR | 29.15 | 29.15 | 27.2 | 27.4 | 27.4 | +0.25 (+0.92%) | 20,436 |
| 31 Oct 2003 | INR | 27 | 27.95 | 25.85 | 27.15 | 27.15 | +1.25 (+4.83%) | 13,239 |
| 30 Oct 2003 | INR | 26.2 | 27 | 25 | 25.9 | 25.9 | -0.75 (-2.81%) | 21,576 |
| 29 Oct 2003 | INR | 27.75 | 27.75 | 26.5 | 26.65 | 26.65 | -1.35 (-4.82%) | 34,170 |
