| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | INR | 44 | 45.9 | 44 | 44.3 | 29.5333 | +0.8 (+1.84%) | 40,549 |
| 16 Dec 2003 | INR | 43.5 | 45.9 | 42.2 | 43.5 | 29 | +0.3 (+0.69%) | 85,134 |
| 15 Dec 2003 | INR | 43 | 43.2 | 40.35 | 43.2 | 28.8 | +3.9 (+9.92%) | 75,521 |
| 12 Dec 2003 | INR | 39.9 | 40.95 | 38.5 | 39.3 | 26.2 | +2.05 (+5.50%) | 38,301 |
| 11 Dec 2003 | INR | 39.8 | 40 | 37 | 37.25 | 24.8333 | -1.1 (-2.87%) | 40,308 |
| 10 Dec 2003 | INR | 42.95 | 42.95 | 38 | 38.35 | 25.5667 | -0.7 (-1.79%) | 92,003 |
| 9 Dec 2003 | INR | 39.05 | 39.05 | 39 | 39.05 | 26.0333 | +3.55 (+10%) | 14,448 |
| 8 Dec 2003 | INR | 35.5 | 35.5 | 33.05 | 35.5 | 23.6667 | +3.2 (+9.91%) | 17,787 |
| 5 Dec 2003 | INR | 32.95 | 33 | 31.55 | 32.3 | 21.5333 | +0.6 (+1.89%) | 14,053 |
| 4 Dec 2003 | INR | 32.15 | 33.4 | 31.5 | 31.7 | 21.1333 | -0.2 (-0.63%) | 20,385 |
| 3 Dec 2003 | INR | 30.75 | 33 | 30.75 | 31.9 | 21.2667 | +0.45 (+1.43%) | 13,807 |
| 2 Dec 2003 | INR | 31.75 | 34 | 31 | 31.45 | 20.9667 | -0.5 (-1.56%) | 10,448 |
| 1 Dec 2003 | INR | 31.5 | 32.7 | 29.7 | 31.95 | 21.3 | +2.2 (+7.39%) | 15,857 |
| 28 Nov 2003 | INR | 28.95 | 30.65 | 28.95 | 29.75 | 19.8333 | +1.85 (+6.63%) | 14,263 |
| 27 Nov 2003 | INR | 26.25 | 28.45 | 26.25 | 27.9 | 18.6 | +0.75 (+2.76%) | 4,815 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 27.15 | 18.1 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 27.5 | 27.65 | 26.75 | 27.15 | 18.1 | -0.35 (-1.27%) | 6,298 |
| 24 Nov 2003 | INR | 28 | 28.45 | 27.5 | 27.5 | 18.3333 | -0.1 (-0.36%) | 5,170 |
| 21 Nov 2003 | INR | 27 | 28 | 25.7 | 27.6 | 18.4 | -0.3 (-1.08%) | 5,974 |
| 20 Nov 2003 | INR | 27.5 | 28.45 | 27.5 | 27.9 | 18.6 | -0.1 (-0.36%) | 6,938 |
| 19 Nov 2003 | INR | 28 | 28.85 | 27.45 | 28 | 18.6667 | +0.8 (+2.94%) | 5,219 |
| 18 Nov 2003 | INR | 28.75 | 28.75 | 26.25 | 27.2 | 18.1333 | +0.5 (+1.87%) | 9,680 |
| 17 Nov 2003 | INR | 26.6 | 27 | 25.95 | 26.7 | 17.8 | -0.5 (-1.84%) | 2,558 |
| 14 Nov 2003 | INR | 26.75 | 27.7 | 26.15 | 27.2 | 18.1333 | +0.25 (+0.93%) | 5,499 |
| 13 Nov 2003 | INR | 26.5 | 27 | 26.5 | 26.95 | 17.9667 | +0.6 (+2.28%) | 5,258 |
| 12 Nov 2003 | INR | 27.5 | 27.8 | 26.15 | 26.35 | 17.5667 | -0.15 (-0.57%) | 3,436 |
| 11 Nov 2003 | INR | 26 | 27 | 24.3 | 26.5 | 17.6667 | +0.95 (+3.72%) | 6,225 |
| 10 Nov 2003 | INR | 25 | 25.55 | 23.5 | 25.55 | 17.0333 | +2.3 (+9.89%) | 6,768 |
| 7 Nov 2003 | INR | 23.55 | 24.2 | 23.25 | 23.25 | 15.5 | -0.75 (-3.13%) | 3,907 |
| 6 Nov 2003 | INR | 24 | 24.75 | 23.7 | 24 | 16 | +0.35 (+1.48%) | 1,804 |
