| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2003 | INR | 136 | 136.1 | 129 | 130 | 130 | -6.25 (-4.59%) | 2,796 |
| 28 Nov 2003 | INR | 139 | 139 | 136 | 136.25 | 136.25 | +0.25 (+0.18%) | 1,521 |
| 27 Nov 2003 | INR | 133 | 138.4 | 133 | 136 | 136 | +0.8 (+0.59%) | 1,686 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 135.2 | 135.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 135.15 | 136.95 | 135.1 | 135.2 | 135.2 | -0.05 (-0.04%) | 1,736 |
| 24 Nov 2003 | INR | 135 | 139 | 135 | 135.25 | 135.25 | -3.45 (-2.49%) | 2,832 |
| 21 Nov 2003 | INR | 133.2 | 139 | 133.2 | 138.7 | 138.7 | +2.7 (+1.99%) | 2,611 |
| 20 Nov 2003 | INR | 136.9 | 139.1 | 132.1 | 136 | 136 | +0.3 (+0.22%) | 4,553 |
| 19 Nov 2003 | INR | 135 | 137 | 128.15 | 135.7 | 135.7 | +1 (+0.74%) | 3,910 |
| 18 Nov 2003 | INR | 134 | 138 | 130 | 134.7 | 134.7 | +2.35 (+1.78%) | 3,795 |
| 17 Nov 2003 | INR | 116.85 | 135 | 94.9 | 132.35 | 132.35 | +15.1 (+12.88%) | 7,847 |
| 14 Nov 2003 | INR | 124 | 124 | 116.85 | 117.25 | 117.25 | +0.35 (+0.30%) | 1,907 |
| 13 Nov 2003 | INR | 125.1 | 125.25 | 116.7 | 116.9 | 116.9 | -6.4 (-5.19%) | 2,923 |
| 12 Nov 2003 | INR | 123.5 | 125.75 | 120.3 | 123.3 | 123.3 | +0.55 (+0.45%) | 4,646 |
| 11 Nov 2003 | INR | 116.25 | 123.95 | 116.25 | 122.75 | 122.75 | +6.45 (+5.55%) | 3,417 |
| 10 Nov 2003 | INR | 115 | 118 | 113.05 | 116.3 | 116.3 | +1.4 (+1.22%) | 1,459 |
| 7 Nov 2003 | INR | 110.5 | 117 | 110.5 | 114.9 | 114.9 | +5.5 (+5.03%) | 1,666 |
| 6 Nov 2003 | INR | 103.15 | 110 | 103.15 | 109.4 | 109.4 | +5.4 (+5.19%) | 2,246 |
| 5 Nov 2003 | INR | 100.8 | 108 | 100.8 | 104 | 104 | -3 (-2.80%) | 3,000 |
| 4 Nov 2003 | INR | 109.8 | 109.8 | 102.5 | 107 | 107 | -3.2 (-2.90%) | 2,725 |
| 3 Nov 2003 | INR | 111 | 113 | 108 | 110.2 | 110.2 | -1.35 (-1.21%) | 1,695 |
| 31 Oct 2003 | INR | 112 | 114 | 110.2 | 111.55 | 111.55 | -0.65 (-0.58%) | 979 |
| 30 Oct 2003 | INR | 115 | 115.05 | 112.2 | 112.2 | 112.2 | -3.5 (-3.03%) | 908 |
| 29 Oct 2003 | INR | 112.05 | 115.75 | 106.2 | 115.7 | 115.7 | +3.7 (+3.30%) | 336 |
| 28 Oct 2003 | INR | 110 | 112.5 | 110 | 112 | 112 | -0.5 (-0.44%) | 685 |
| 27 Oct 2003 | INR | 112.1 | 113.5 | 112.1 | 112.5 | 112.5 | -2.5 (-2.17%) | 296 |
| 24 Oct 2003 | INR | 110.3 | 115 | 110.3 | 115 | 115 | +4.75 (+4.31%) | 465 |
| 23 Oct 2003 | INR | 114 | 115 | 110.25 | 110.25 | 110.25 | +0.25 (+0.23%) | 829 |
| 22 Oct 2003 | INR | 110.05 | 113 | 110 | 110 | 110 | -0.25 (-0.23%) | 2,479 |
| 21 Oct 2003 | INR | 116 | 116.5 | 110.25 | 110.25 | 110.25 | -9.75 (-8.13%) | 1,934 |
