| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2003 | INR | 116 | 116 | 109 | 111.1 | 111.1 | -0.15 (-0.13%) | 187,584 |
| 10 Dec 2003 | INR | 111.55 | 112.75 | 107.65 | 111.25 | 111.25 | +1.45 (+1.32%) | 145,622 |
| 9 Dec 2003 | INR | 108.75 | 112.35 | 108.05 | 109.8 | 109.8 | +2 (+1.86%) | 151,295 |
| 8 Dec 2003 | INR | 105.3 | 108.95 | 105.3 | 107.8 | 107.8 | +0.15 (+0.14%) | 113,569 |
| 5 Dec 2003 | INR | 100.05 | 111.25 | 100.05 | 107.65 | 107.65 | -2.7 (-2.45%) | 227,408 |
| 4 Dec 2003 | INR | 112.55 | 116.95 | 109.35 | 110.35 | 110.35 | -2.9 (-2.56%) | 234,772 |
| 3 Dec 2003 | INR | 103.85 | 118.95 | 100.05 | 113.25 | 113.25 | +9.65 (+9.31%) | 885,291 |
| 2 Dec 2003 | INR | 98.25 | 104.1 | 98.05 | 103.6 | 103.6 | +4.9 (+4.96%) | 449,133 |
| 1 Dec 2003 | INR | 94.8 | 99.5 | 94.8 | 98.7 | 98.7 | +2.4 (+2.49%) | 192,006 |
| 28 Nov 2003 | INR | 95.8 | 97.3 | 95.8 | 96.3 | 96.3 | +0.85 (+0.89%) | 82,468 |
| 27 Nov 2003 | INR | 96 | 98.95 | 94.4 | 95.45 | 95.45 | +0.4 (+0.42%) | 130,515 |
| 26 Nov 2003 | INR | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 94.75 | 96.05 | 93.9 | 95.05 | 95.05 | +0.05 (+0.05%) | 128,191 |
| 24 Nov 2003 | INR | 95.35 | 97.65 | 94.25 | 95 | 95 | -2.15 (-2.21%) | 132,906 |
| 21 Nov 2003 | INR | 97.85 | 98.05 | 94.9 | 97.15 | 97.15 | +0.35 (+0.36%) | 141,282 |
| 20 Nov 2003 | INR | 94.8 | 98.05 | 93.85 | 96.8 | 96.8 | +0.6 (+0.62%) | 313,749 |
| 19 Nov 2003 | INR | 81.9 | 98.4 | 81.9 | 96.2 | 96.2 | -0.15 (-0.16%) | 335,993 |
| 18 Nov 2003 | INR | 93.5 | 98.95 | 92.8 | 96.35 | 96.35 | +3.65 (+3.94%) | 367,513 |
| 17 Nov 2003 | INR | 92.6 | 93.5 | 92.25 | 92.7 | 92.7 | -0.05 (-0.05%) | 167,052 |
| 14 Nov 2003 | INR | 95.85 | 95.85 | 91.9 | 92.75 | 92.75 | -2.2 (-2.32%) | 119,699 |
| 13 Nov 2003 | INR | 97.05 | 97.4 | 94.4 | 94.95 | 94.95 | -1.05 (-1.09%) | 152,105 |
| 12 Nov 2003 | INR | 95.5 | 96.75 | 94.95 | 96 | 96 | 0.0 (0.0%) | 131,072 |
| 11 Nov 2003 | INR | 95.25 | 97.85 | 94.8 | 96 | 96 | +1.7 (+1.80%) | 211,954 |
| 10 Nov 2003 | INR | 96.05 | 96.95 | 92.8 | 94.3 | 94.3 | -0.45 (-0.47%) | 140,462 |
| 7 Nov 2003 | INR | 94.8 | 97.85 | 94.45 | 94.75 | 94.75 | -2.9 (-2.97%) | 135,527 |
| 6 Nov 2003 | INR | 94.4 | 99.5 | 94.4 | 97.65 | 97.65 | +3.65 (+3.88%) | 459,746 |
| 5 Nov 2003 | INR | 97.25 | 98.05 | 92.6 | 94 | 94 | -2.2 (-2.29%) | 412,443 |
| 4 Nov 2003 | INR | 100.75 | 100.75 | 94.4 | 96.2 | 96.2 | -2.5 (-2.53%) | 296,472 |
| 3 Nov 2003 | INR | 99.85 | 100.75 | 97.3 | 98.7 | 98.7 | +2.4 (+2.49%) | 312,113 |
| 31 Oct 2003 | INR | 100.3 | 100.4 | 95.35 | 96.3 | 96.3 | -3.25 (-3.26%) | 317,665 |
