| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | INR | 865 | 869.9 | 838.3 | 842.2 | 842.2 | -18.1 (-2.10%) | 25,838 |
| 18 Dec 2003 | INR | 864.8 | 864.8 | 850 | 860.3 | 860.3 | +7 (+0.82%) | 16,347 |
| 17 Dec 2003 | INR | 859.1 | 860 | 849 | 853.3 | 853.3 | -4.55 (-0.53%) | 30,610 |
| 16 Dec 2003 | INR | 874 | 874 | 845 | 857.85 | 857.85 | -3.15 (-0.37%) | 86,014 |
| 15 Dec 2003 | INR | 850 | 873 | 850 | 861 | 861 | +14.75 (+1.74%) | 69,216 |
| 12 Dec 2003 | INR | 824 | 850 | 824 | 846.25 | 846.25 | +29.95 (+3.67%) | 104,987 |
| 11 Dec 2003 | INR | 821 | 827.5 | 810 | 816.3 | 816.3 | -0.9 (-0.11%) | 45,570 |
| 10 Dec 2003 | INR | 810 | 829 | 801 | 817.2 | 817.2 | +8.5 (+1.05%) | 48,240 |
| 9 Dec 2003 | INR | 806 | 815 | 805 | 808.7 | 808.7 | +9.95 (+1.25%) | 33,714 |
| 8 Dec 2003 | INR | 800.6 | 812 | 792 | 798.75 | 798.75 | -6.7 (-0.83%) | 22,980 |
| 5 Dec 2003 | INR | 822 | 825 | 792 | 805.45 | 805.45 | -8.45 (-1.04%) | 35,323 |
| 4 Dec 2003 | INR | 819 | 822 | 801.05 | 813.9 | 813.9 | -4.4 (-0.54%) | 36,964 |
| 3 Dec 2003 | INR | 823 | 830 | 812 | 818.3 | 818.3 | +0.85 (+0.10%) | 42,217 |
| 2 Dec 2003 | INR | 830 | 839 | 805 | 817.45 | 817.45 | -10.45 (-1.26%) | 142,605 |
| 1 Dec 2003 | INR | 805 | 835 | 804 | 827.9 | 827.9 | +25.7 (+3.20%) | 84,598 |
| 28 Nov 2003 | INR | 750 | 807 | 750 | 802.2 | 802.2 | +57.15 (+7.67%) | 211,671 |
| 27 Nov 2003 | INR | 726 | 747.85 | 726 | 745.05 | 745.05 | +21.95 (+3.04%) | 73,428 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 723.1 | 723.1 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 727 | 730 | 720.1 | 723.1 | 723.1 | +6.6 (+0.92%) | 38,232 |
| 24 Nov 2003 | INR | 725 | 729.4 | 709 | 716.5 | 716.5 | -2.75 (-0.38%) | 31,562 |
| 21 Nov 2003 | INR | 710 | 722.6 | 702 | 719.25 | 719.25 | +14.5 (+2.06%) | 79,349 |
| 20 Nov 2003 | INR | 699.8 | 724 | 696.25 | 704.75 | 704.75 | +16.3 (+2.37%) | 138,177 |
| 19 Nov 2003 | INR | 700 | 700 | 684 | 688.45 | 688.45 | -13.5 (-1.92%) | 66,437 |
| 18 Nov 2003 | INR | 709 | 712 | 698 | 701.95 | 701.95 | +3.35 (+0.48%) | 42,295 |
| 17 Nov 2003 | INR | 692 | 705.5 | 692 | 698.6 | 698.6 | +5.35 (+0.77%) | 47,764 |
| 14 Nov 2003 | INR | 690.65 | 706 | 682.5 | 693.25 | 693.25 | +7.8 (+1.14%) | 137,316 |
| 13 Nov 2003 | INR | 682.65 | 694.55 | 678.25 | 685.45 | 685.45 | +13.9 (+2.07%) | 197,803 |
| 12 Nov 2003 | INR | 700 | 712 | 669 | 671.55 | 671.55 | -12.85 (-1.88%) | 115,036 |
| 11 Nov 2003 | INR | 699.9 | 700 | 679.25 | 684.4 | 684.4 | -8.3 (-1.20%) | 144,692 |
| 10 Nov 2003 | INR | 700 | 700 | 680 | 692.7 | 692.7 | -0.35 (-0.05%) | 67,347 |
