| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | INR | 0 | 0 | 0 | 116.3 | 58.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 116.3 | 116.3 | 116.3 | 116.3 | 58.15 | +2.25 (+1.97%) | 3,000 |
| 23 Dec 2003 | INR | 114.05 | 114.05 | 114.05 | 114.05 | 57.025 | +2.2 (+1.97%) | 7,030 |
| 22 Dec 2003 | INR | 111.85 | 111.85 | 111.85 | 111.85 | 55.925 | +2.15 (+1.96%) | 22,200 |
| 19 Dec 2003 | INR | 109.7 | 109.7 | 109.7 | 109.7 | 54.85 | +2.15 (+2.00%) | 58,500 |
| 18 Dec 2003 | INR | 107.55 | 107.55 | 107.55 | 107.55 | 53.775 | +2.1 (+1.99%) | 3,000 |
| 17 Dec 2003 | INR | 105.45 | 105.45 | 105.45 | 105.45 | 52.725 | +2.05 (+1.98%) | 56,000 |
| 16 Dec 2003 | INR | 103.4 | 103.4 | 103.4 | 103.4 | 51.7 | +2 (+1.97%) | 55,000 |
| 15 Dec 2003 | INR | 101.4 | 101.4 | 101.4 | 101.4 | 50.7 | +1.95 (+1.96%) | 63,950 |
| 12 Dec 2003 | INR | 99.45 | 99.45 | 99.45 | 99.45 | 49.725 | +1.95 (+2%) | 135,780 |
| 11 Dec 2003 | INR | 97.5 | 97.5 | 97.5 | 97.5 | 48.75 | +1.9 (+1.99%) | 13,400 |
| 10 Dec 2003 | INR | 95.6 | 95.6 | 95.6 | 95.6 | 47.8 | +1.85 (+1.97%) | 19,320 |
| 9 Dec 2003 | INR | 93.75 | 93.75 | 93.75 | 93.75 | 46.875 | +1.8 (+1.96%) | 63,570 |
| 8 Dec 2003 | INR | 91.05 | 91.95 | 91.05 | 91.95 | 45.975 | +1.8 (+2.00%) | 32,000 |
| 5 Dec 2003 | INR | 91.4 | 91.4 | 90.1 | 90.15 | 45.075 | +0.5 (+0.56%) | 86,000 |
| 4 Dec 2003 | INR | 89.65 | 89.65 | 89.65 | 89.65 | 44.825 | +1.75 (+1.99%) | 54,920 |
| 3 Dec 2003 | INR | 86.5 | 87.9 | 86.5 | 87.9 | 43.95 | +1.7 (+1.97%) | 34,400 |
| 2 Dec 2003 | INR | 86.8 | 86.8 | 85.8 | 86.2 | 43.1 | +1.1 (+1.29%) | 93,580 |
| 1 Dec 2003 | INR | 86.75 | 86.75 | 84.25 | 85.1 | 42.55 | +0.05 (+0.06%) | 69,940 |
| 28 Nov 2003 | INR | 85.25 | 86.25 | 83.6 | 85.05 | 42.525 | 0.0 (0.0%) | 97,700 |
| 27 Nov 2003 | INR | 87 | 87.7 | 84.7 | 85.05 | 42.525 | -0.95 (-1.10%) | 56,800 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 86 | 43 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 86.75 | 86.75 | 84.2 | 86 | 43 | +0.95 (+1.12%) | 56,600 |
| 24 Nov 2003 | INR | 83 | 85.05 | 83 | 85.05 | 42.525 | +1.65 (+1.98%) | 29,900 |
| 21 Nov 2003 | INR | 82.5 | 84 | 82.35 | 83.4 | 41.7 | -0.6 (-0.71%) | 21,250 |
| 20 Nov 2003 | INR | 85.6 | 85.6 | 83.3 | 84 | 42 | +0.05 (+0.06%) | 50,510 |
| 19 Nov 2003 | INR | 85.25 | 85.25 | 82.5 | 83.95 | 41.975 | +0.35 (+0.42%) | 65,980 |
| 18 Nov 2003 | INR | 83.05 | 83.6 | 82.5 | 83.6 | 41.8 | +1.6 (+1.95%) | 42,860 |
| 17 Nov 2003 | INR | 81 | 83.6 | 80.4 | 82 | 41 | -1.65 (-1.97%) | 105,070 |
| 14 Nov 2003 | INR | 87.05 | 87.05 | 83.65 | 83.65 | 41.825 | -1.7 (-1.99%) | 31,650 |
