| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 193.95 | 200.9 | 191 | 195.5 | 39.1 | +4.15 (+2.17%) | 9,600 |
| 17 Dec 2003 | INR | 191.05 | 197.95 | 187.15 | 191.35 | 38.27 | -3.55 (-1.82%) | 2,775 |
| 16 Dec 2003 | INR | 193.5 | 200 | 190 | 194.9 | 38.98 | -1.95 (-0.99%) | 6,199 |
| 15 Dec 2003 | INR | 206.4 | 207 | 196.25 | 196.85 | 39.37 | -6.35 (-3.13%) | 11,755 |
| 12 Dec 2003 | INR | 216.7 | 217.45 | 198.25 | 203.2 | 40.64 | -4.75 (-2.28%) | 21,282 |
| 11 Dec 2003 | INR | 207.95 | 207.95 | 204 | 207.95 | 41.59 | +9.9 (+5.00%) | 40,451 |
| 10 Dec 2003 | INR | 194.9 | 198.05 | 188 | 198.05 | 39.61 | +9.4 (+4.98%) | 38,502 |
| 9 Dec 2003 | INR | 188.65 | 188.65 | 183.55 | 188.65 | 37.73 | +8.95 (+4.98%) | 12,664 |
| 8 Dec 2003 | INR | 174.4 | 179.7 | 172 | 179.7 | 35.94 | +8.55 (+5.00%) | 7,511 |
| 5 Dec 2003 | INR | 185 | 186 | 171.15 | 171.15 | 34.23 | -9 (-5.00%) | 8,745 |
| 4 Dec 2003 | INR | 181 | 184 | 177 | 180.15 | 36.03 | -2.6 (-1.42%) | 11,112 |
| 3 Dec 2003 | INR | 185 | 190 | 182.1 | 182.75 | 36.55 | -6.8 (-3.59%) | 8,710 |
| 2 Dec 2003 | INR | 184.1 | 190.05 | 184.1 | 189.55 | 37.91 | -3.7 (-1.91%) | 2,480 |
| 1 Dec 2003 | INR | 185.25 | 195 | 182 | 193.25 | 38.65 | +3.25 (+1.71%) | 4,124 |
| 28 Nov 2003 | INR | 200 | 200 | 187.75 | 190 | 38 | -3.35 (-1.73%) | 6,384 |
| 27 Nov 2003 | INR | 187 | 194 | 187 | 193.35 | 38.67 | +4.25 (+2.25%) | 6,572 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 189.1 | 37.82 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 198 | 200 | 184.6 | 189.1 | 37.82 | -5.2 (-2.68%) | 7,937 |
| 24 Nov 2003 | INR | 200 | 211.9 | 194.1 | 194.3 | 38.86 | -10 (-4.89%) | 10,611 |
| 21 Nov 2003 | INR | 206.1 | 206.8 | 201.2 | 204.3 | 40.86 | -7.45 (-3.52%) | 8,123 |
| 20 Nov 2003 | INR | 210 | 216.1 | 203 | 211.75 | 42.35 | +5.9 (+2.87%) | 27,927 |
| 19 Nov 2003 | INR | 215.75 | 215.75 | 200 | 205.85 | 41.17 | +0.35 (+0.17%) | 25,105 |
| 18 Nov 2003 | INR | 205.5 | 205.5 | 205.5 | 205.5 | 41.1 | +9.75 (+4.98%) | 2,810 |
| 17 Nov 2003 | INR | 195.75 | 195.75 | 195.75 | 195.75 | 39.15 | +9.95 (+5.36%) | 2,045 |
| 14 Nov 2003 | INR | 195 | 198.9 | 184 | 185.8 | 37.16 | -5.1 (-2.67%) | 12,434 |
| 13 Nov 2003 | INR | 206.95 | 206.95 | 187.5 | 190.9 | 38.18 | -6.2 (-3.15%) | 70,789 |
| 12 Nov 2003 | INR | 197.1 | 197.1 | 197.1 | 197.1 | 39.42 | +9.35 (+4.98%) | 7,841 |
| 11 Nov 2003 | INR | 179.9 | 187.75 | 179.9 | 187.75 | 37.55 | +17.05 (+9.99%) | 26,005 |
| 10 Nov 2003 | INR | 160.05 | 170.7 | 160.05 | 170.7 | 34.14 | +15.5 (+9.99%) | 24,334 |
| 7 Nov 2003 | INR | 153 | 155.2 | 148.6 | 155.2 | 31.04 | +14.1 (+9.99%) | 25,113 |
