| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | INR | 117 | 135.35 | 116.75 | 135.35 | 135.35 | +22.55 (+19.99%) | 59,148 |
| 12 Dec 2003 | INR | 116.4 | 119 | 111 | 112.8 | 112.8 | +0.45 (+0.40%) | 17,293 |
| 11 Dec 2003 | INR | 120.8 | 121.4 | 110.05 | 112.35 | 112.35 | -6.55 (-5.51%) | 25,574 |
| 10 Dec 2003 | INR | 116.9 | 127.35 | 116 | 118.9 | 118.9 | +1.2 (+1.02%) | 118,253 |
| 9 Dec 2003 | INR | 110 | 118.4 | 108 | 117.7 | 117.7 | +11.45 (+10.78%) | 75,423 |
| 8 Dec 2003 | INR | 102.9 | 109 | 100.25 | 106.25 | 106.25 | +5.5 (+5.46%) | 28,630 |
| 5 Dec 2003 | INR | 94 | 107.95 | 93 | 100.75 | 100.75 | +8 (+8.63%) | 99,309 |
| 4 Dec 2003 | INR | 90 | 95 | 88.15 | 92.75 | 92.75 | +2.05 (+2.26%) | 40,567 |
| 3 Dec 2003 | INR | 89.15 | 92 | 89.1 | 90.7 | 90.7 | +1.75 (+1.97%) | 5,492 |
| 2 Dec 2003 | INR | 92 | 92.5 | 88 | 88.95 | 88.95 | -2.1 (-2.31%) | 15,124 |
| 1 Dec 2003 | INR | 89.9 | 92 | 89.5 | 91.05 | 91.05 | +2.15 (+2.42%) | 15,430 |
| 28 Nov 2003 | INR | 89.9 | 90 | 87 | 88.9 | 88.9 | +2.4 (+2.77%) | 4,086 |
| 27 Nov 2003 | INR | 86.5 | 86.9 | 85.05 | 86.5 | 86.5 | +1.95 (+2.31%) | 3,374 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 84.55 | 84.55 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 85.9 | 86.9 | 82.1 | 84.55 | 84.55 | +1.4 (+1.68%) | 4,147 |
| 24 Nov 2003 | INR | 83 | 84.8 | 82.7 | 83.15 | 83.15 | +0.55 (+0.67%) | 4,600 |
| 21 Nov 2003 | INR | 82.9 | 83.9 | 81.05 | 82.6 | 82.6 | -0.4 (-0.48%) | 1,357 |
| 20 Nov 2003 | INR | 85.25 | 85.25 | 83 | 83 | 83 | +0.05 (+0.06%) | 4,645 |
| 19 Nov 2003 | INR | 83 | 84.9 | 82 | 82.95 | 82.95 | -1.75 (-2.07%) | 5,206 |
| 18 Nov 2003 | INR | 85.9 | 85.9 | 83.6 | 84.7 | 84.7 | +0.55 (+0.65%) | 1,641 |
| 17 Nov 2003 | INR | 85 | 85 | 82.35 | 84.15 | 84.15 | +0.3 (+0.36%) | 5,267 |
| 14 Nov 2003 | INR | 87 | 87 | 83.5 | 83.85 | 83.85 | -4.05 (-4.61%) | 6,420 |
| 13 Nov 2003 | INR | 89 | 90 | 87 | 87.9 | 87.9 | -1.35 (-1.51%) | 6,175 |
| 12 Nov 2003 | INR | 92 | 92.95 | 89 | 89.25 | 89.25 | -2.25 (-2.46%) | 5,701 |
| 11 Nov 2003 | INR | 86.9 | 92.6 | 86.5 | 91.5 | 91.5 | +4.35 (+4.99%) | 13,259 |
| 10 Nov 2003 | INR | 84.8 | 87.5 | 84.8 | 87.15 | 87.15 | +1.85 (+2.17%) | 1,440 |
| 7 Nov 2003 | INR | 88.9 | 90 | 84.8 | 85.3 | 85.3 | -2.35 (-2.68%) | 3,700 |
| 6 Nov 2003 | INR | 86.5 | 88.45 | 86.5 | 87.65 | 87.65 | +3.65 (+4.35%) | 7,652 |
| 5 Nov 2003 | INR | 85.5 | 86.35 | 82.5 | 84 | 84 | -1.35 (-1.58%) | 3,681 |
| 4 Nov 2003 | INR | 89 | 90 | 84 | 85.35 | 85.35 | -3.05 (-3.45%) | 11,509 |
