| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | INR | 56.8 | 56.8 | 54.5 | 54.8 | 54.8 | -0.35 (-0.63%) | 19,763 |
| 12 Dec 2003 | INR | 59 | 60.35 | 54.5 | 55.15 | 55.15 | -2.3 (-4.00%) | 45,212 |
| 11 Dec 2003 | INR | 57.5 | 59 | 54.45 | 57.45 | 57.45 | +1.1 (+1.95%) | 44,781 |
| 10 Dec 2003 | INR | 60.4 | 61.8 | 55.75 | 56.35 | 56.35 | -2.05 (-3.51%) | 80,184 |
| 9 Dec 2003 | INR | 51 | 59.5 | 50.5 | 58.4 | 58.4 | +8.55 (+17.15%) | 80,144 |
| 8 Dec 2003 | INR | 50 | 51.5 | 49.5 | 49.85 | 49.85 | +0.1 (+0.20%) | 21,792 |
| 5 Dec 2003 | INR | 48.4 | 53.7 | 48 | 49.75 | 49.75 | +2.95 (+6.30%) | 62,124 |
| 4 Dec 2003 | INR | 48.55 | 49.2 | 45 | 46.8 | 46.8 | -1.05 (-2.19%) | 26,472 |
| 3 Dec 2003 | INR | 47.75 | 48.75 | 46.55 | 47.85 | 47.85 | +0.9 (+1.92%) | 16,635 |
| 2 Dec 2003 | INR | 51.95 | 51.95 | 46 | 46.95 | 46.95 | -1.5 (-3.10%) | 12,800 |
| 1 Dec 2003 | INR | 49.9 | 49.9 | 48 | 48.45 | 48.45 | +1.3 (+2.76%) | 4,776 |
| 28 Nov 2003 | INR | 48 | 48 | 46.8 | 47.15 | 47.15 | +0.35 (+0.75%) | 9,030 |
| 27 Nov 2003 | INR | 49.4 | 49.4 | 46.7 | 46.8 | 46.8 | -0.7 (-1.47%) | 7,713 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 47.5 | 47.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 48 | 48.7 | 47.3 | 47.5 | 47.5 | -1.5 (-3.06%) | 8,660 |
| 24 Nov 2003 | INR | 50.1 | 50.1 | 48.5 | 49 | 49 | +0.15 (+0.31%) | 4,854 |
| 21 Nov 2003 | INR | 51 | 51 | 46 | 48.85 | 48.85 | -0.25 (-0.51%) | 10,822 |
| 20 Nov 2003 | INR | 51.35 | 52.6 | 48.4 | 49.1 | 49.1 | -1 (-2.00%) | 36,390 |
| 19 Nov 2003 | INR | 48 | 52 | 47 | 50.1 | 50.1 | +2 (+4.16%) | 54,848 |
| 18 Nov 2003 | INR | 48 | 50.8 | 47.55 | 48.1 | 48.1 | +0.45 (+0.94%) | 31,624 |
| 17 Nov 2003 | INR | 45.75 | 48 | 45.35 | 47.65 | 47.65 | +4.6 (+10.69%) | 17,454 |
| 14 Nov 2003 | INR | 45 | 45.85 | 42.5 | 43.05 | 43.05 | -3.15 (-6.82%) | 6,488 |
| 13 Nov 2003 | INR | 45 | 47.9 | 45 | 46.2 | 46.2 | +0.5 (+1.09%) | 14,043 |
| 12 Nov 2003 | INR | 49.15 | 50.3 | 45 | 45.7 | 45.7 | -3.75 (-7.58%) | 16,014 |
| 11 Nov 2003 | INR | 50.2 | 51 | 49 | 49.45 | 49.45 | +0.55 (+1.12%) | 56,930 |
| 10 Nov 2003 | INR | 42.15 | 49.75 | 41 | 48.9 | 48.9 | +6.65 (+15.74%) | 47,393 |
| 7 Nov 2003 | INR | 46.5 | 46.5 | 42 | 42.25 | 42.25 | -0.5 (-1.17%) | 5,488 |
| 6 Nov 2003 | INR | 42 | 42.75 | 41.2 | 42.75 | 42.75 | +0.8 (+1.91%) | 2,536 |
| 5 Nov 2003 | INR | 41.3 | 42.3 | 40.55 | 41.95 | 41.95 | +0.6 (+1.45%) | 5,000 |
| 4 Nov 2003 | INR | 41.1 | 41.8 | 41 | 41.35 | 41.35 | +0.05 (+0.12%) | 6,500 |
