| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 33.05 | 34.1 | 32.7 | 33.45 | 11.15 | -0.1 (-0.30%) | 24,602 |
| 17 Dec 2003 | INR | 32.1 | 34.4 | 32.1 | 33.55 | 11.1833 | 0.0 (0.0%) | 11,588 |
| 16 Dec 2003 | INR | 32 | 35.5 | 32 | 33.55 | 11.1833 | -1.3 (-3.73%) | 27,364 |
| 15 Dec 2003 | INR | 34.75 | 36 | 34.1 | 34.85 | 11.6167 | +1.6 (+4.81%) | 49,910 |
| 12 Dec 2003 | INR | 33 | 34.05 | 31.5 | 33.25 | 11.0833 | -0.3 (-0.89%) | 24,590 |
| 11 Dec 2003 | INR | 34.6 | 35.5 | 31.8 | 33.55 | 11.1833 | -0.8 (-2.33%) | 39,675 |
| 10 Dec 2003 | INR | 38.5 | 38.5 | 33.2 | 34.35 | 11.45 | -4.25 (-11.01%) | 66,444 |
| 9 Dec 2003 | INR | 38.9 | 40 | 38 | 38.6 | 12.8667 | +1.1 (+2.93%) | 181,676 |
| 8 Dec 2003 | INR | 34.6 | 38 | 33.55 | 37.5 | 12.5 | +4.4 (+13.29%) | 160,923 |
| 5 Dec 2003 | INR | 33 | 36.85 | 30.4 | 33.1 | 11.0333 | +0.6 (+1.85%) | 154,917 |
| 4 Dec 2003 | INR | 30.55 | 33.25 | 27.25 | 32.5 | 10.8333 | +4.25 (+15.04%) | 131,088 |
| 3 Dec 2003 | INR | 27.25 | 29.4 | 25.25 | 28.25 | 9.4167 | +1.35 (+5.02%) | 66,656 |
| 2 Dec 2003 | INR | 27.9 | 27.9 | 25.65 | 26.9 | 8.9667 | -0.4 (-1.47%) | 37,703 |
| 1 Dec 2003 | INR | 24.5 | 27.85 | 24 | 27.3 | 9.1 | +3.05 (+12.58%) | 89,262 |
| 28 Nov 2003 | INR | 24.6 | 24.95 | 24 | 24.25 | 8.0833 | +0.2 (+0.83%) | 24,648 |
| 27 Nov 2003 | INR | 23.5 | 24.4 | 23.5 | 24.05 | 8.0167 | +0.6 (+2.56%) | 46,523 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 23.45 | 7.8167 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 24.4 | 24.5 | 22.8 | 23.45 | 7.8167 | +0.5 (+2.18%) | 39,042 |
| 24 Nov 2003 | INR | 23.8 | 26 | 22.55 | 22.95 | 7.65 | -0.4 (-1.71%) | 22,013 |
| 21 Nov 2003 | INR | 24 | 24.8 | 22.55 | 23.35 | 7.7833 | -0.3 (-1.27%) | 14,854 |
| 20 Nov 2003 | INR | 22.6 | 25.2 | 22.6 | 23.65 | 7.8833 | +0.65 (+2.83%) | 67,973 |
| 19 Nov 2003 | INR | 22.25 | 24.5 | 22.25 | 23 | 7.6667 | +0.05 (+0.22%) | 32,573 |
| 18 Nov 2003 | INR | 21.3 | 24.45 | 21.3 | 22.95 | 7.65 | +0.75 (+3.38%) | 39,047 |
| 17 Nov 2003 | INR | 21.55 | 23 | 21.55 | 22.2 | 7.4 | -0.1 (-0.45%) | 45,724 |
| 14 Nov 2003 | INR | 22.15 | 24.1 | 22.15 | 22.3 | 7.4333 | -1.25 (-5.31%) | 14,457 |
| 13 Nov 2003 | INR | 24 | 24 | 20.2 | 23.55 | 7.85 | -0.1 (-0.42%) | 41,238 |
| 12 Nov 2003 | INR | 19.6 | 25 | 19.5 | 23.65 | 7.8833 | +1.75 (+7.99%) | 57,607 |
| 11 Nov 2003 | INR | 19.7 | 22.9 | 19.4 | 21.9 | 7.3 | +0.95 (+4.53%) | 40,260 |
| 10 Nov 2003 | INR | 20 | 22 | 20 | 20.95 | 6.9833 | -0.55 (-2.56%) | 11,835 |
| 7 Nov 2003 | INR | 20 | 22 | 19.5 | 21.5 | 7.1667 | +1.9 (+9.69%) | 13,215 |
