| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | INR | 150 | 150 | 147.05 | 148.75 | 14.875 | -0.25 (-0.17%) | 2,029 |
| 16 Dec 2003 | INR | 154 | 154 | 146 | 149 | 14.9 | -4.75 (-3.09%) | 30,085 |
| 15 Dec 2003 | INR | 154 | 158.1 | 151 | 153.75 | 15.375 | +1.75 (+1.15%) | 19,462 |
| 12 Dec 2003 | INR | 151 | 153 | 146 | 152 | 15.2 | +4.6 (+3.12%) | 15,056 |
| 11 Dec 2003 | INR | 170.1 | 170.1 | 145 | 147.4 | 14.74 | -4.4 (-2.90%) | 21,393 |
| 10 Dec 2003 | INR | 157 | 162 | 149 | 151.8 | 15.18 | -0.3 (-0.20%) | 56,342 |
| 9 Dec 2003 | INR | 139 | 155.4 | 137.25 | 152.1 | 15.21 | +17.5 (+13.00%) | 63,435 |
| 8 Dec 2003 | INR | 140 | 140 | 133.5 | 134.6 | 13.46 | +1.35 (+1.01%) | 26,838 |
| 5 Dec 2003 | INR | 136.4 | 139.4 | 132.05 | 133.25 | 13.325 | +0.8 (+0.60%) | 46,233 |
| 4 Dec 2003 | INR | 130 | 136 | 122.1 | 132.45 | 13.245 | +4.5 (+3.52%) | 54,000 |
| 3 Dec 2003 | INR | 125.75 | 129 | 120.5 | 127.95 | 12.795 | +6.75 (+5.57%) | 32,358 |
| 2 Dec 2003 | INR | 123.8 | 124 | 121 | 121.2 | 12.12 | -1.25 (-1.02%) | 10,977 |
| 1 Dec 2003 | INR | 123 | 124.4 | 121.55 | 122.45 | 12.245 | +0.7 (+0.57%) | 16,706 |
| 28 Nov 2003 | INR | 121.05 | 123 | 121 | 121.75 | 12.175 | +3.4 (+2.87%) | 9,499 |
| 27 Nov 2003 | INR | 125 | 137.5 | 118 | 118.35 | 11.835 | +0.35 (+0.30%) | 23,359 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 118 | 11.8 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 114.05 | 118.8 | 114.05 | 118 | 11.8 | +3.25 (+2.83%) | 9,467 |
| 24 Nov 2003 | INR | 115 | 116.05 | 113.55 | 114.75 | 11.475 | +1.55 (+1.37%) | 11,499 |
| 21 Nov 2003 | INR | 116.85 | 121.6 | 112.45 | 113.2 | 11.32 | -3 (-2.58%) | 8,543 |
| 20 Nov 2003 | INR | 118.2 | 118.2 | 115 | 116.2 | 11.62 | -2.65 (-2.23%) | 7,513 |
| 19 Nov 2003 | INR | 120 | 120 | 118 | 118.85 | 11.885 | +1.15 (+0.98%) | 3,105 |
| 18 Nov 2003 | INR | 120 | 121.9 | 117 | 117.7 | 11.77 | -0.85 (-0.72%) | 14,076 |
| 17 Nov 2003 | INR | 118.2 | 119 | 117.7 | 118.55 | 11.855 | -0.4 (-0.34%) | 3,307 |
| 14 Nov 2003 | INR | 120 | 120 | 118 | 118.95 | 11.895 | +0.85 (+0.72%) | 6,808 |
| 13 Nov 2003 | INR | 122.1 | 123.9 | 118 | 118.1 | 11.81 | -1.85 (-1.54%) | 20,691 |
| 12 Nov 2003 | INR | 121 | 125.5 | 119.4 | 119.95 | 11.995 | -0.75 (-0.62%) | 44,879 |
| 11 Nov 2003 | INR | 121.4 | 121.4 | 118 | 120.7 | 12.07 | +4.5 (+3.87%) | 17,954 |
| 10 Nov 2003 | INR | 122 | 127 | 115.1 | 116.2 | 11.62 | -6.8 (-5.53%) | 24,618 |
| 7 Nov 2003 | INR | 127 | 132 | 122 | 123 | 12.3 | -2.35 (-1.87%) | 10,457 |
| 6 Nov 2003 | INR | 116 | 133 | 115 | 125.35 | 12.535 | +11.35 (+9.96%) | 20,630 |
