| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | INR | 352 | 385.9 | 350 | 385.9 | 385.9 | +35.05 (+9.99%) | 21,515 |
| 5 Dec 2003 | INR | 386 | 409.9 | 346 | 350.85 | 350.85 | -22.85 (-6.11%) | 41,338 |
| 4 Dec 2003 | INR | 347.4 | 373.7 | 347.4 | 373.7 | 373.7 | +33.95 (+9.99%) | 21,110 |
| 3 Dec 2003 | INR | 313.9 | 339.75 | 311 | 339.75 | 339.75 | +30.85 (+9.99%) | 15,565 |
| 2 Dec 2003 | INR | 294.95 | 317.5 | 288 | 308.9 | 308.9 | +18.35 (+6.32%) | 30,517 |
| 1 Dec 2003 | INR | 284.4 | 292.2 | 284 | 290.55 | 290.55 | +11.55 (+4.14%) | 28,628 |
| 28 Nov 2003 | INR | 282 | 282 | 269 | 279 | 279 | +9.55 (+3.54%) | 8,148 |
| 27 Nov 2003 | INR | 264 | 271.8 | 260.5 | 269.45 | 269.45 | +9.2 (+3.54%) | 4,746 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 260.25 | 260.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 266.5 | 267 | 260 | 260.25 | 260.25 | -0.45 (-0.17%) | 3,078 |
| 24 Nov 2003 | INR | 260.2 | 263.9 | 257.2 | 260.7 | 260.7 | +0.7 (+0.27%) | 3,239 |
| 21 Nov 2003 | INR | 261 | 264 | 259 | 260 | 260 | -5.05 (-1.91%) | 5,860 |
| 20 Nov 2003 | INR | 262 | 267 | 261 | 265.05 | 265.05 | +5.15 (+1.98%) | 27,881 |
| 19 Nov 2003 | INR | 264.95 | 268 | 255.05 | 259.9 | 259.9 | -4.85 (-1.83%) | 14,285 |
| 18 Nov 2003 | INR | 267 | 271.4 | 262.1 | 264.75 | 264.75 | -5.3 (-1.96%) | 27,599 |
| 17 Nov 2003 | INR | 262 | 273.45 | 262 | 270.05 | 270.05 | +0.35 (+0.13%) | 18,933 |
| 14 Nov 2003 | INR | 270 | 271.4 | 268 | 269.7 | 269.7 | -8.6 (-3.09%) | 16,103 |
| 13 Nov 2003 | INR | 280.05 | 281.95 | 272 | 278.3 | 278.3 | +0.25 (+0.09%) | 33,656 |
| 12 Nov 2003 | INR | 275 | 280 | 274.7 | 278.05 | 278.05 | +0.55 (+0.20%) | 4,678 |
| 11 Nov 2003 | INR | 266.25 | 281.4 | 266.25 | 277.5 | 277.5 | +7.25 (+2.68%) | 19,612 |
| 10 Nov 2003 | INR | 269.1 | 273.7 | 268.1 | 270.25 | 270.25 | -0.85 (-0.31%) | 11,708 |
| 7 Nov 2003 | INR | 267 | 275 | 267 | 271.1 | 271.1 | +4.45 (+1.67%) | 14,617 |
| 6 Nov 2003 | INR | 265 | 269.95 | 260 | 266.65 | 266.65 | +0.7 (+0.26%) | 11,198 |
| 5 Nov 2003 | INR | 265 | 277.9 | 257.3 | 265.95 | 265.95 | +1.3 (+0.49%) | 20,735 |
| 4 Nov 2003 | INR | 254.7 | 270.4 | 251 | 264.65 | 264.65 | +14.65 (+5.86%) | 46,243 |
| 3 Nov 2003 | INR | 245 | 253 | 240.3 | 250 | 250 | +5.75 (+2.35%) | 18,414 |
| 31 Oct 2003 | INR | 236.1 | 247 | 236 | 244.25 | 244.25 | +8.1 (+3.43%) | 8,617 |
| 30 Oct 2003 | INR | 234.95 | 237 | 233 | 236.15 | 236.15 | +2.25 (+0.96%) | 12,170 |
| 29 Oct 2003 | INR | 232 | 236.95 | 230 | 233.9 | 233.9 | +3.95 (+1.72%) | 16,374 |
| 28 Oct 2003 | INR | 234.9 | 234.9 | 228.65 | 229.95 | 229.95 | -2.45 (-1.05%) | 14,875 |
