| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | INR | 0 | 0 | 0 | 110.9 | 11.09 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 113.8 | 113.8 | 108.25 | 110.9 | 11.09 | -0.1 (-0.09%) | 22,114 |
| 23 Dec 2003 | INR | 104.95 | 116.9 | 104.35 | 111 | 11.1 | +7.2 (+6.94%) | 47,550 |
| 22 Dec 2003 | INR | 108 | 110.5 | 102.15 | 103.8 | 10.38 | -1.9 (-1.80%) | 32,280 |
| 19 Dec 2003 | INR | 112.4 | 117.7 | 103.55 | 105.7 | 10.57 | -3.6 (-3.29%) | 137,075 |
| 18 Dec 2003 | INR | 91.5 | 109.3 | 90.65 | 109.3 | 10.93 | +18.2 (+19.98%) | 218,512 |
| 17 Dec 2003 | INR | 80 | 91.85 | 79.15 | 91.1 | 9.11 | +10.7 (+13.31%) | 188,000 |
| 16 Dec 2003 | INR | 66.65 | 81.7 | 59.2 | 80.4 | 8.04 | +6.75 (+9.16%) | 90,458 |
| 15 Dec 2003 | INR | 76.85 | 76.85 | 72.6 | 73.65 | 7.365 | -1.15 (-1.54%) | 11,928 |
| 12 Dec 2003 | INR | 77.6 | 77.6 | 74 | 74.8 | 7.48 | -0.3 (-0.40%) | 24,122 |
| 11 Dec 2003 | INR | 77.1 | 79.5 | 74 | 75.1 | 7.51 | -0.6 (-0.79%) | 49,071 |
| 10 Dec 2003 | INR | 76.65 | 79.25 | 72.65 | 75.7 | 7.57 | +2.4 (+3.27%) | 64,448 |
| 9 Dec 2003 | INR | 72 | 73.5 | 71.5 | 73.3 | 7.33 | +2.9 (+4.12%) | 24,113 |
| 8 Dec 2003 | INR | 70 | 71.6 | 68 | 70.4 | 7.04 | +2 (+2.92%) | 27,621 |
| 5 Dec 2003 | INR | 70.9 | 73.7 | 66.05 | 68.4 | 6.84 | +1.1 (+1.63%) | 46,679 |
| 4 Dec 2003 | INR | 71 | 71 | 65 | 67.3 | 6.73 | -1.2 (-1.75%) | 19,625 |
| 3 Dec 2003 | INR | 67.45 | 69.3 | 66.75 | 68.5 | 6.85 | +1.25 (+1.86%) | 19,659 |
| 2 Dec 2003 | INR | 66.2 | 70.45 | 66 | 67.25 | 6.725 | -1.5 (-2.18%) | 37,245 |
| 1 Dec 2003 | INR | 69 | 71.3 | 68.25 | 68.75 | 6.875 | +3.5 (+5.36%) | 82,406 |
| 28 Nov 2003 | INR | 54.8 | 65.25 | 54.25 | 65.25 | 6.525 | +10.85 (+19.94%) | 51,187 |
| 27 Nov 2003 | INR | 54.95 | 54.95 | 53.25 | 54.4 | 5.44 | +0.9 (+1.68%) | 5,047 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 53.5 | 5.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 50.6 | 54.35 | 50.6 | 53.5 | 5.35 | +1.55 (+2.98%) | 3,307 |
| 24 Nov 2003 | INR | 55 | 55 | 50.5 | 51.95 | 5.195 | +0.35 (+0.68%) | 5,705 |
| 21 Nov 2003 | INR | 50.6 | 52 | 50.15 | 51.6 | 5.16 | -1.35 (-2.55%) | 2,820 |
| 20 Nov 2003 | INR | 50.5 | 53.6 | 50.5 | 52.95 | 5.295 | +0.4 (+0.76%) | 1,747 |
| 19 Nov 2003 | INR | 53.1 | 54 | 52.55 | 52.55 | 5.255 | -1.35 (-2.50%) | 2,733 |
| 18 Nov 2003 | INR | 54 | 56.05 | 53.1 | 53.9 | 5.39 | +0.9 (+1.70%) | 11,604 |
| 17 Nov 2003 | INR | 51.5 | 54 | 51.5 | 53 | 5.3 | +1.3 (+2.51%) | 1,846 |
| 14 Nov 2003 | INR | 53.05 | 53.85 | 51 | 51.7 | 5.17 | -2.1 (-3.90%) | 4,224 |
