| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | INR | 109.8 | 112.4 | 104.15 | 106.3 | 53.15 | -0.9 (-0.84%) | 6,141,728 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 107.2 | 53.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 98.6 | 109.3 | 98.1 | 107.2 | 53.6 | +9.25 (+9.44%) | 12,448,338 |
| 23 Dec 2003 | INR | 97.1 | 100.6 | 97.05 | 97.95 | 48.975 | +1.85 (+1.93%) | 6,382,958 |
| 22 Dec 2003 | INR | 93 | 97.7 | 91.8 | 96.1 | 48.05 | +3.95 (+4.29%) | 6,090,138 |
| 19 Dec 2003 | INR | 94 | 95 | 91.2 | 92.15 | 46.075 | -0.95 (-1.02%) | 2,417,788 |
| 18 Dec 2003 | INR | 91 | 94.65 | 90.4 | 93.1 | 46.55 | +2.85 (+3.16%) | 13,727,940 |
| 17 Dec 2003 | INR | 90.95 | 92.25 | 89.6 | 90.25 | 45.125 | +0.1 (+0.11%) | 2,309,144 |
| 16 Dec 2003 | INR | 90.45 | 92.2 | 87.8 | 90.15 | 45.075 | +0.35 (+0.39%) | 2,646,906 |
| 15 Dec 2003 | INR | 92 | 95 | 89.05 | 89.8 | 44.9 | +0.85 (+0.96%) | 1,911,720 |
| 12 Dec 2003 | INR | 87 | 91.2 | 85.25 | 88.95 | 44.475 | +2.4 (+2.77%) | 2,652,170 |
| 11 Dec 2003 | INR | 88.85 | 89.95 | 86 | 86.55 | 43.275 | -0.75 (-0.86%) | 683,852 |
| 10 Dec 2003 | INR | 92 | 93 | 86.15 | 87.3 | 43.65 | -5.1 (-5.52%) | 1,173,808 |
| 9 Dec 2003 | INR | 91.5 | 95 | 90.35 | 92.4 | 46.2 | +1.65 (+1.82%) | 4,398,110 |
| 8 Dec 2003 | INR | 84.2 | 91.75 | 84 | 90.75 | 45.375 | +7.1 (+8.49%) | 4,668,206 |
| 5 Dec 2003 | INR | 83.25 | 84.9 | 80.85 | 83.65 | 41.825 | +1.2 (+1.46%) | 1,226,732 |
| 4 Dec 2003 | INR | 81.95 | 85 | 80.5 | 82.45 | 41.225 | +1.5 (+1.85%) | 1,639,812 |
| 3 Dec 2003 | INR | 82.95 | 82.95 | 80.75 | 80.95 | 40.475 | -0.85 (-1.04%) | 307,172 |
| 2 Dec 2003 | INR | 83.5 | 83.7 | 81.5 | 81.8 | 40.9 | -0.9 (-1.09%) | 246,988 |
| 1 Dec 2003 | INR | 85.25 | 85.9 | 82.15 | 82.7 | 41.35 | -2.15 (-2.53%) | 621,432 |
| 28 Nov 2003 | INR | 83 | 85 | 82.5 | 84.85 | 42.425 | +2.9 (+3.54%) | 4,731,076 |
| 27 Nov 2003 | INR | 82.6 | 83 | 77.15 | 81.95 | 40.975 | -0.4 (-0.49%) | 19,865,384 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 82.35 | 41.175 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 82.4 | 82.5 | 81 | 82.35 | 41.175 | +1.4 (+1.73%) | 545,586 |
| 24 Nov 2003 | INR | 88 | 88 | 80.3 | 80.95 | 40.475 | -0.9 (-1.10%) | 528,230 |
| 21 Nov 2003 | INR | 82.05 | 83.25 | 80.5 | 81.85 | 40.925 | -0.3 (-0.37%) | 979,786 |
| 20 Nov 2003 | INR | 83.5 | 83.7 | 81.9 | 82.15 | 41.075 | -0.65 (-0.79%) | 1,048,472 |
| 19 Nov 2003 | INR | 84.9 | 86.35 | 82.5 | 82.8 | 41.4 | -0.15 (-0.18%) | 3,379,448 |
| 18 Nov 2003 | INR | 84.5 | 84.5 | 82.15 | 82.95 | 41.475 | -0.9 (-1.07%) | 993,670 |
| 17 Nov 2003 | INR | 85.4 | 85.4 | 83.45 | 83.85 | 41.925 | -0.75 (-0.89%) | 805,074 |
