| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 323.9 | 331.1 | 320 | 331.1 | 331.1 | +15.75 (+4.99%) | 42,425 |
| 17 Dec 2003 | INR | 305 | 315.35 | 305 | 315.35 | 315.35 | +15 (+4.99%) | 38,200 |
| 16 Dec 2003 | INR | 288 | 305.35 | 287 | 300.35 | 300.35 | +9.5 (+3.27%) | 42,225 |
| 15 Dec 2003 | INR | 295.8 | 295.8 | 286 | 290.85 | 290.85 | +3.05 (+1.06%) | 29,080 |
| 12 Dec 2003 | INR | 291.8 | 292 | 285 | 287.8 | 287.8 | +1.5 (+0.52%) | 20,300 |
| 11 Dec 2003 | INR | 286 | 289 | 285 | 286.3 | 286.3 | +1.15 (+0.40%) | 35,200 |
| 10 Dec 2003 | INR | 298 | 298.4 | 285 | 285.15 | 285.15 | -0.15 (-0.05%) | 60,950 |
| 9 Dec 2003 | INR | 285 | 292.4 | 284 | 285.3 | 285.3 | +3.6 (+1.28%) | 39,040 |
| 8 Dec 2003 | INR | 268.05 | 282.25 | 268 | 281.7 | 281.7 | +12.85 (+4.78%) | 115,850 |
| 5 Dec 2003 | INR | 258 | 268.85 | 258 | 268.85 | 268.85 | +12.8 (+5.00%) | 17,545 |
| 4 Dec 2003 | INR | 270 | 270 | 255 | 256.05 | 256.05 | -7.15 (-2.72%) | 60,900 |
| 3 Dec 2003 | INR | 263 | 268 | 261.1 | 263.2 | 263.2 | +1.45 (+0.55%) | 68,460 |
| 2 Dec 2003 | INR | 265.9 | 265.9 | 255.25 | 261.75 | 261.75 | -2.1 (-0.80%) | 38,275 |
| 1 Dec 2003 | INR | 250 | 264 | 250 | 263.85 | 263.85 | +12.4 (+4.93%) | 83,095 |
| 28 Nov 2003 | INR | 232 | 251.45 | 232 | 251.45 | 251.45 | +11.95 (+4.99%) | 39,015 |
| 27 Nov 2003 | INR | 239 | 245.1 | 230.2 | 239.5 | 239.5 | +6.05 (+2.59%) | 57,210 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 233.45 | 233.45 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 225 | 234 | 225 | 233.45 | 233.45 | +4.65 (+2.03%) | 34,490 |
| 24 Nov 2003 | INR | 232 | 232.95 | 218 | 228.8 | 228.8 | +2.2 (+0.97%) | 18,935 |
| 21 Nov 2003 | INR | 234.55 | 238 | 220 | 226.6 | 226.6 | -2.2 (-0.96%) | 22,570 |
| 20 Nov 2003 | INR | 225 | 228.8 | 220 | 228.8 | 228.8 | +10.85 (+4.98%) | 8,680 |
| 19 Nov 2003 | INR | 225.7 | 225.8 | 217.55 | 217.95 | 217.95 | -7.55 (-3.35%) | 12,270 |
| 18 Nov 2003 | INR | 237 | 237 | 225.5 | 225.5 | 225.5 | -7.4 (-3.18%) | 22,725 |
| 17 Nov 2003 | INR | 235 | 238 | 232 | 232.9 | 232.9 | -0.85 (-0.36%) | 8,490 |
| 14 Nov 2003 | INR | 242.4 | 242.4 | 232 | 233.75 | 233.75 | -5.25 (-2.20%) | 8,535 |
| 13 Nov 2003 | INR | 245 | 252.35 | 236 | 239 | 239 | -1.35 (-0.56%) | 94,975 |
| 12 Nov 2003 | INR | 235 | 245.1 | 235 | 240.35 | 240.35 | +6.9 (+2.96%) | 48,815 |
| 11 Nov 2003 | INR | 246.95 | 246.95 | 233.45 | 233.45 | 233.45 | -12.25 (-4.99%) | 38,855 |
| 10 Nov 2003 | INR | 260.1 | 260.1 | 243 | 245.7 | 245.7 | -9.65 (-3.78%) | 62,095 |
| 7 Nov 2003 | INR | 256 | 256 | 240 | 255.35 | 255.35 | +11.5 (+4.72%) | 91,935 |
