| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 43.5 | 44.5 | 42.85 | 43.7 | 43.7 | +0.25 (+0.58%) | 5,900 |
| 17 Dec 2003 | INR | 44.5 | 44.7 | 43.3 | 43.45 | 43.45 | -0.2 (-0.46%) | 7,986 |
| 16 Dec 2003 | INR | 47.5 | 47.85 | 42.75 | 43.65 | 43.65 | -1.1 (-2.46%) | 17,040 |
| 15 Dec 2003 | INR | 50.45 | 50.45 | 44.05 | 44.75 | 44.75 | -1.15 (-2.51%) | 39,251 |
| 12 Dec 2003 | INR | 47 | 47.95 | 45 | 45.9 | 45.9 | +2.3 (+5.28%) | 62,684 |
| 11 Dec 2003 | INR | 44.9 | 45.2 | 40.5 | 43.6 | 43.6 | +2.45 (+5.95%) | 30,975 |
| 10 Dec 2003 | INR | 41.8 | 44.4 | 40.15 | 41.15 | 41.15 | +0.35 (+0.86%) | 22,020 |
| 9 Dec 2003 | INR | 39.4 | 40.8 | 38 | 40.8 | 40.8 | +3.7 (+9.97%) | 6,799 |
| 8 Dec 2003 | INR | 37.5 | 38.5 | 36.5 | 37.1 | 37.1 | -1.15 (-3.01%) | 3,745 |
| 5 Dec 2003 | INR | 39 | 40 | 38.25 | 38.25 | 38.25 | -0.95 (-2.42%) | 2,825 |
| 4 Dec 2003 | INR | 38 | 39.9 | 37.5 | 39.2 | 39.2 | +0.7 (+1.82%) | 4,114 |
| 3 Dec 2003 | INR | 38.8 | 39.75 | 38.5 | 38.5 | 38.5 | -0.9 (-2.28%) | 2,251 |
| 2 Dec 2003 | INR | 40.9 | 41 | 38.6 | 39.4 | 39.4 | -0.4 (-1.01%) | 4,560 |
| 1 Dec 2003 | INR | 36.2 | 40.25 | 36.15 | 39.8 | 39.8 | +1.35 (+3.51%) | 15,741 |
| 28 Nov 2003 | INR | 40.65 | 40.7 | 38.2 | 38.45 | 38.45 | -1.05 (-2.66%) | 4,935 |
| 27 Nov 2003 | INR | 40.05 | 40.7 | 39.45 | 39.5 | 39.5 | -0.95 (-2.35%) | 3,289 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 40.45 | 40.45 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 41.25 | 41.5 | 39 | 40.45 | 40.45 | +0.8 (+2.02%) | 8,176 |
| 24 Nov 2003 | INR | 40.5 | 40.7 | 39 | 39.65 | 39.65 | +2.6 (+7.02%) | 4,694 |
| 21 Nov 2003 | INR | 39.5 | 39.5 | 35.15 | 37.05 | 37.05 | -0.35 (-0.94%) | 6,275 |
| 20 Nov 2003 | INR | 40.2 | 41 | 36.5 | 37.4 | 37.4 | -2.1 (-5.32%) | 7,482 |
| 19 Nov 2003 | INR | 38.5 | 40.85 | 38.5 | 39.5 | 39.5 | -0.25 (-0.63%) | 7,932 |
| 18 Nov 2003 | INR | 39.15 | 43.25 | 39.1 | 39.75 | 39.75 | -0.05 (-0.13%) | 17,455 |
| 17 Nov 2003 | INR | 41 | 42.25 | 39.6 | 39.8 | 39.8 | +1.3 (+3.38%) | 14,865 |
| 14 Nov 2003 | INR | 41 | 41 | 38.05 | 38.5 | 38.5 | -3.05 (-7.34%) | 12,413 |
| 13 Nov 2003 | INR | 45 | 46.5 | 41.3 | 41.55 | 41.55 | -2.75 (-6.21%) | 18,437 |
| 12 Nov 2003 | INR | 44.65 | 46.5 | 43.15 | 44.3 | 44.3 | +0.9 (+2.07%) | 23,831 |
| 11 Nov 2003 | INR | 41 | 45.7 | 41 | 43.4 | 43.4 | +1.25 (+2.97%) | 31,731 |
| 10 Nov 2003 | INR | 41.5 | 44.85 | 41.5 | 42.15 | 42.15 | -1.45 (-3.33%) | 47,074 |
| 7 Nov 2003 | INR | 43.4 | 44.05 | 41.6 | 43.6 | 43.6 | +3.55 (+8.86%) | 63,812 |
