| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 29.75 | 29.95 | 29.5 | 29.8 | 29.8 | 0.0 (0.0%) | 62,083 |
| 17 Dec 2003 | INR | 30.25 | 30.25 | 29.6 | 29.8 | 29.8 | -0.15 (-0.50%) | 53,457 |
| 16 Dec 2003 | INR | 30.5 | 30.5 | 29.75 | 29.95 | 29.95 | -0.45 (-1.48%) | 62,646 |
| 15 Dec 2003 | INR | 31.15 | 31.35 | 30.35 | 30.4 | 30.4 | -0.3 (-0.98%) | 110,954 |
| 12 Dec 2003 | INR | 31.2 | 31.2 | 30.5 | 30.7 | 30.7 | +0.2 (+0.66%) | 104,520 |
| 11 Dec 2003 | INR | 30.45 | 31.25 | 30.4 | 30.5 | 30.5 | +0.3 (+0.99%) | 102,095 |
| 10 Dec 2003 | INR | 30.45 | 32 | 30.1 | 30.2 | 30.2 | +0.05 (+0.17%) | 130,282 |
| 9 Dec 2003 | INR | 30.8 | 31.5 | 29.9 | 30.15 | 30.15 | +0.15 (+0.50%) | 109,497 |
| 8 Dec 2003 | INR | 30 | 30.2 | 29.7 | 30 | 30 | +0.15 (+0.50%) | 30,695 |
| 5 Dec 2003 | INR | 30.1 | 30.15 | 29.8 | 29.85 | 29.85 | +0.1 (+0.34%) | 35,495 |
| 4 Dec 2003 | INR | 30.2 | 30.4 | 29.6 | 29.75 | 29.75 | -0.15 (-0.50%) | 33,171 |
| 3 Dec 2003 | INR | 29.65 | 30.1 | 29.6 | 29.9 | 29.9 | +0.3 (+1.01%) | 26,735 |
| 2 Dec 2003 | INR | 30 | 30.3 | 29.4 | 29.6 | 29.6 | -0.05 (-0.17%) | 46,290 |
| 1 Dec 2003 | INR | 30.5 | 30.9 | 29.5 | 29.65 | 29.65 | -0.25 (-0.84%) | 32,825 |
| 28 Nov 2003 | INR | 29.75 | 30.5 | 29.55 | 29.9 | 29.9 | +0.65 (+2.22%) | 32,391 |
| 27 Nov 2003 | INR | 28.65 | 30 | 28.65 | 29.25 | 29.25 | +0.65 (+2.27%) | 28,767 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 28.6 | 28.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 28.7 | 29 | 28.5 | 28.6 | 28.6 | +0.25 (+0.88%) | 13,640 |
| 24 Nov 2003 | INR | 28.95 | 28.95 | 27.9 | 28.35 | 28.35 | +0.85 (+3.09%) | 41,325 |
| 21 Nov 2003 | INR | 28.25 | 28.85 | 27.35 | 27.5 | 27.5 | -0.85 (-3.00%) | 51,480 |
| 20 Nov 2003 | INR | 29.5 | 29.75 | 28 | 28.35 | 28.35 | -0.85 (-2.91%) | 31,755 |
| 19 Nov 2003 | INR | 29.7 | 29.75 | 29.15 | 29.2 | 29.2 | -0.35 (-1.18%) | 21,570 |
| 18 Nov 2003 | INR | 29.6 | 30 | 29.3 | 29.55 | 29.55 | -0.05 (-0.17%) | 29,212 |
| 17 Nov 2003 | INR | 30.65 | 30.65 | 29.3 | 29.6 | 29.6 | -0.4 (-1.33%) | 74,025 |
| 14 Nov 2003 | INR | 30.5 | 30.5 | 29.85 | 30 | 30 | -0.5 (-1.64%) | 41,539 |
| 13 Nov 2003 | INR | 32 | 32 | 30.5 | 30.5 | 30.5 | -1.2 (-3.79%) | 97,385 |
| 12 Nov 2003 | INR | 33.4 | 33.4 | 31.6 | 31.7 | 31.7 | -0.3 (-0.94%) | 193,685 |
| 11 Nov 2003 | INR | 32.5 | 32.8 | 31.8 | 32 | 32 | +0.45 (+1.43%) | 61,956 |
| 10 Nov 2003 | INR | 31.4 | 31.8 | 31.05 | 31.55 | 31.55 | +0.3 (+0.96%) | 64,990 |
| 7 Nov 2003 | INR | 31.5 | 31.5 | 31.2 | 31.25 | 31.25 | +0.05 (+0.16%) | 22,935 |
