| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2003 | INR | 38 | 39 | 38 | 38.2 | 38.2 | +0.05 (+0.13%) | 4,604 |
| 8 Dec 2003 | INR | 37.85 | 38.15 | 37.85 | 38.15 | 38.15 | 0.0 (0.0%) | 3,656 |
| 5 Dec 2003 | INR | 40 | 40 | 38.05 | 38.15 | 38.15 | +0.05 (+0.13%) | 7,511 |
| 4 Dec 2003 | INR | 39 | 39 | 38.05 | 38.1 | 38.1 | -0.05 (-0.13%) | 8,054 |
| 3 Dec 2003 | INR | 38.1 | 38.7 | 38.05 | 38.15 | 38.15 | -0.05 (-0.13%) | 17,411 |
| 2 Dec 2003 | INR | 38.5 | 39 | 38 | 38.2 | 38.2 | +0.05 (+0.13%) | 1,525 |
| 1 Dec 2003 | INR | 38 | 39.35 | 38 | 38.15 | 38.15 | +0.1 (+0.26%) | 19,780 |
| 28 Nov 2003 | INR | 38 | 38.7 | 37.75 | 38.05 | 38.05 | -0.3 (-0.78%) | 11,863 |
| 27 Nov 2003 | INR | 37.05 | 38.75 | 37.05 | 38.35 | 38.35 | -0.65 (-1.67%) | 14,133 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 39 | 39 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 39.5 | 42.9 | 38 | 39 | 39 | +0.95 (+2.50%) | 26,716 |
| 24 Nov 2003 | INR | 38 | 39 | 36.25 | 38.05 | 38.05 | +4.75 (+14.26%) | 27,367 |
| 21 Nov 2003 | INR | 33 | 34 | 30.7 | 33.3 | 33.3 | +1.3 (+4.06%) | 7,240 |
| 20 Nov 2003 | INR | 31 | 32.6 | 31 | 32 | 32 | +0.75 (+2.40%) | 13,830 |
| 19 Nov 2003 | INR | 30.7 | 31.55 | 30.65 | 31.25 | 31.25 | +0.25 (+0.81%) | 9,138 |
| 18 Nov 2003 | INR | 30.25 | 31.7 | 29.35 | 31 | 31 | +1.35 (+4.55%) | 7,633 |
| 17 Nov 2003 | INR | 25.75 | 30.2 | 25.75 | 29.65 | 29.65 | +0.05 (+0.17%) | 34,733 |
| 14 Nov 2003 | INR | 28 | 33.85 | 25.4 | 29.6 | 29.6 | +1.25 (+4.41%) | 13,436 |
| 13 Nov 2003 | INR | 29.5 | 29.95 | 28.1 | 28.35 | 28.35 | -1 (-3.41%) | 40,889 |
| 12 Nov 2003 | INR | 24.5 | 30 | 24.5 | 29.35 | 29.35 | +0.6 (+2.09%) | 8,339 |
| 11 Nov 2003 | INR | 22.6 | 29.65 | 22.6 | 28.75 | 28.75 | +1 (+3.60%) | 12,625 |
| 10 Nov 2003 | INR | 26.5 | 27.8 | 25.75 | 27.75 | 27.75 | +0.05 (+0.18%) | 9,008 |
| 7 Nov 2003 | INR | 21.3 | 28.25 | 21.1 | 27.7 | 27.7 | +1.75 (+6.74%) | 9,000 |
| 6 Nov 2003 | INR | 23 | 26.2 | 23 | 25.95 | 25.95 | +1.45 (+5.92%) | 6,823 |
| 5 Nov 2003 | INR | 23.9 | 25.4 | 23.25 | 24.5 | 24.5 | +0.95 (+4.03%) | 31,448 |
| 4 Nov 2003 | INR | 21.85 | 24 | 21.85 | 23.55 | 23.55 | -0.1 (-0.42%) | 2,807 |
| 3 Nov 2003 | INR | 24 | 24.2 | 23.25 | 23.65 | 23.65 | -0.8 (-3.27%) | 1,160 |
| 31 Oct 2003 | INR | 23.35 | 24.45 | 23.35 | 24.45 | 24.45 | +0.45 (+1.88%) | 215 |
| 30 Oct 2003 | INR | 23.25 | 24 | 23.25 | 24 | 24 | +0.25 (+1.05%) | 327 |
| 29 Oct 2003 | INR | 23.8 | 23.8 | 23.75 | 23.75 | 23.75 | -0.25 (-1.04%) | 50 |
