| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2003 | INR | 82.7 | 82.9 | 78.15 | 79.4 | 79.4 | -3.5 (-4.22%) | 570,399 |
| 15 Dec 2003 | INR | 80.55 | 84.8 | 79.7 | 82.9 | 82.9 | +3.2 (+4.02%) | 1,072,118 |
| 12 Dec 2003 | INR | 77.2 | 80.5 | 75.1 | 79.7 | 79.7 | +3.7 (+4.87%) | 723,370 |
| 11 Dec 2003 | INR | 79 | 79.9 | 75.15 | 76 | 76 | -2.2 (-2.81%) | 472,667 |
| 10 Dec 2003 | INR | 80.7 | 82.3 | 77.2 | 78.2 | 78.2 | -1.75 (-2.19%) | 888,363 |
| 9 Dec 2003 | INR | 79.95 | 82.5 | 77.75 | 79.95 | 79.95 | +1.2 (+1.52%) | 1,131,450 |
| 8 Dec 2003 | INR | 69.3 | 79.4 | 68.8 | 78.75 | 78.75 | +9.4 (+13.55%) | 1,767,695 |
| 5 Dec 2003 | INR | 71 | 73.9 | 68.8 | 69.35 | 69.35 | -0.15 (-0.22%) | 908,317 |
| 4 Dec 2003 | INR | 70 | 71.7 | 68.1 | 69.5 | 69.5 | +0.85 (+1.24%) | 439,437 |
| 3 Dec 2003 | INR | 70.35 | 71.7 | 68.1 | 68.65 | 68.65 | -0.85 (-1.22%) | 443,949 |
| 2 Dec 2003 | INR | 72.85 | 73.3 | 68.25 | 69.5 | 69.5 | -2 (-2.80%) | 918,744 |
| 1 Dec 2003 | INR | 65.7 | 72 | 64.15 | 71.5 | 71.5 | +7.65 (+11.98%) | 1,510,806 |
| 28 Nov 2003 | INR | 61.5 | 64.7 | 61 | 63.85 | 63.85 | +2.8 (+4.59%) | 465,043 |
| 27 Nov 2003 | INR | 61.9 | 62.45 | 60.8 | 61.05 | 61.05 | -0.7 (-1.13%) | 176,643 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 61.75 | 61.75 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 60 | 62.85 | 59.65 | 61.75 | 61.75 | +2.95 (+5.02%) | 378,764 |
| 24 Nov 2003 | INR | 57.5 | 59.4 | 57.25 | 58.8 | 58.8 | +1.65 (+2.89%) | 102,944 |
| 21 Nov 2003 | INR | 59.65 | 59.65 | 55.5 | 57.15 | 57.15 | +0.1 (+0.18%) | 100,043 |
| 20 Nov 2003 | INR | 60.9 | 60.9 | 56.65 | 57.05 | 57.05 | -0.95 (-1.64%) | 98,921 |
| 19 Nov 2003 | INR | 60.95 | 60.95 | 57.6 | 58 | 58 | -2.95 (-4.84%) | 133,829 |
| 18 Nov 2003 | INR | 61.45 | 62.8 | 60 | 60.95 | 60.95 | +0.1 (+0.16%) | 233,228 |
| 17 Nov 2003 | INR | 59.5 | 62.3 | 58.15 | 60.85 | 60.85 | +4 (+7.04%) | 234,312 |
| 14 Nov 2003 | INR | 59 | 59 | 56.5 | 56.85 | 56.85 | -1.8 (-3.07%) | 171,884 |
| 13 Nov 2003 | INR | 62.25 | 63 | 58.5 | 58.65 | 58.65 | -2.75 (-4.48%) | 239,354 |
| 12 Nov 2003 | INR | 63.8 | 65.4 | 61 | 61.4 | 61.4 | -3.3 (-5.10%) | 445,714 |
| 11 Nov 2003 | INR | 63 | 66.4 | 62.9 | 64.7 | 64.7 | +2.15 (+3.44%) | 774,087 |
| 10 Nov 2003 | INR | 58 | 63.1 | 57 | 62.55 | 62.55 | +5.4 (+9.45%) | 1,284,102 |
| 7 Nov 2003 | INR | 55.9 | 58.25 | 55.1 | 57.15 | 57.15 | +2 (+3.63%) | 498,162 |
| 6 Nov 2003 | INR | 53.25 | 55.55 | 53 | 55.15 | 55.15 | +2.7 (+5.15%) | 307,435 |
| 5 Nov 2003 | INR | 45.7 | 53.35 | 45.7 | 52.45 | 52.45 | +4.05 (+8.37%) | 295,078 |
