| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 483 | 502 | 483 | 498.85 | 498.85 | +15.9 (+3.29%) | 57,471 |
| 17 Dec 2003 | INR | 479 | 489 | 463 | 482.95 | 482.95 | +9.75 (+2.06%) | 67,023 |
| 16 Dec 2003 | INR | 451.7 | 477 | 440 | 473.2 | 473.2 | +20.55 (+4.54%) | 129,308 |
| 15 Dec 2003 | INR | 425.1 | 454.9 | 424.1 | 452.65 | 452.65 | +33.6 (+8.02%) | 101,693 |
| 12 Dec 2003 | INR | 412.1 | 424 | 409 | 419.05 | 419.05 | +11.45 (+2.81%) | 74,986 |
| 11 Dec 2003 | INR | 410 | 418 | 400 | 407.6 | 407.6 | -1.6 (-0.39%) | 64,526 |
| 10 Dec 2003 | INR | 398.1 | 424.9 | 393 | 409.2 | 409.2 | +11.6 (+2.92%) | 101,130 |
| 9 Dec 2003 | INR | 398.7 | 405 | 395 | 397.6 | 397.6 | +5.2 (+1.33%) | 44,453 |
| 8 Dec 2003 | INR | 385.15 | 396 | 378 | 392.4 | 392.4 | +7.6 (+1.98%) | 41,491 |
| 5 Dec 2003 | INR | 406 | 408.5 | 382 | 384.8 | 384.8 | -16.95 (-4.22%) | 54,390 |
| 4 Dec 2003 | INR | 407 | 414.95 | 395 | 401.75 | 401.75 | -3.75 (-0.92%) | 71,891 |
| 3 Dec 2003 | INR | 385.1 | 416 | 383 | 405.5 | 405.5 | +20.85 (+5.42%) | 107,918 |
| 2 Dec 2003 | INR | 392 | 398 | 382.05 | 384.65 | 384.65 | -6.75 (-1.72%) | 64,613 |
| 1 Dec 2003 | INR | 387 | 395 | 385 | 391.4 | 391.4 | +10.3 (+2.70%) | 75,293 |
| 28 Nov 2003 | INR | 393 | 399 | 375 | 381.1 | 381.1 | -9.15 (-2.34%) | 105,051 |
| 27 Nov 2003 | INR | 396 | 396 | 351 | 390.25 | 390.25 | +60.25 (+18.26%) | 378,162 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 330 | 330 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 329.7 | 335.7 | 326.9 | 330 | 330 | +7.3 (+2.26%) | 32,595 |
| 24 Nov 2003 | INR | 324 | 333.3 | 320.4 | 322.7 | 322.7 | +1.65 (+0.51%) | 22,425 |
| 21 Nov 2003 | INR | 319.7 | 324.5 | 310.2 | 321.05 | 321.05 | +0.45 (+0.14%) | 24,952 |
| 20 Nov 2003 | INR | 328.3 | 332.9 | 320 | 320.6 | 320.6 | -3.9 (-1.20%) | 15,444 |
| 19 Nov 2003 | INR | 328 | 329.9 | 323.1 | 324.5 | 324.5 | -6.3 (-1.90%) | 15,507 |
| 18 Nov 2003 | INR | 335 | 341 | 328.7 | 330.8 | 330.8 | -1.7 (-0.51%) | 19,092 |
| 17 Nov 2003 | INR | 333.7 | 335 | 330 | 332.5 | 332.5 | +7.6 (+2.34%) | 19,539 |
| 14 Nov 2003 | INR | 331 | 333.6 | 322.35 | 324.9 | 324.9 | -3.75 (-1.14%) | 34,912 |
| 13 Nov 2003 | INR | 352 | 356.7 | 325 | 328.65 | 328.65 | -19.9 (-5.71%) | 58,565 |
| 12 Nov 2003 | INR | 340.4 | 358 | 337.55 | 348.55 | 348.55 | +12.05 (+3.58%) | 100,176 |
| 11 Nov 2003 | INR | 331.7 | 344 | 331.7 | 336.5 | 336.5 | +6.15 (+1.86%) | 29,003 |
| 10 Nov 2003 | INR | 336.7 | 337.1 | 328 | 330.35 | 330.35 | -3.75 (-1.12%) | 28,910 |
| 7 Nov 2003 | INR | 349.7 | 352.65 | 332 | 334.1 | 334.1 | -12 (-3.47%) | 27,184 |
