| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | INR | 51.5 | 52 | 49 | 50.75 | 50.75 | -0.1 (-0.20%) | 83,076 |
| 5 Dec 2003 | INR | 53 | 53.4 | 50.2 | 50.85 | 50.85 | -0.45 (-0.88%) | 164,522 |
| 4 Dec 2003 | INR | 52.8 | 53.4 | 50.05 | 51.3 | 51.3 | -1.05 (-2.01%) | 77,348 |
| 3 Dec 2003 | INR | 52.1 | 54.65 | 52 | 52.35 | 52.35 | -0.25 (-0.48%) | 86,884 |
| 2 Dec 2003 | INR | 55.5 | 55.8 | 51.6 | 52.6 | 52.6 | -1.2 (-2.23%) | 114,787 |
| 1 Dec 2003 | INR | 56 | 56 | 53.3 | 53.8 | 53.8 | 0.0 (0.0%) | 133,193 |
| 28 Nov 2003 | INR | 52 | 56.4 | 52 | 53.8 | 53.8 | -1.5 (-2.71%) | 126,244 |
| 27 Nov 2003 | INR | 56.5 | 56.65 | 54.1 | 55.3 | 55.3 | -0.35 (-0.63%) | 302,009 |
| 26 Nov 2003 | INR | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 54.5 | 58.4 | 52 | 55.65 | 55.65 | +4.95 (+9.76%) | 821,390 |
| 24 Nov 2003 | INR | 49.9 | 51.95 | 49 | 50.7 | 50.7 | +2 (+4.11%) | 150,761 |
| 21 Nov 2003 | INR | 50 | 50.95 | 47 | 48.7 | 48.7 | -1.5 (-2.99%) | 148,686 |
| 20 Nov 2003 | INR | 51.75 | 53.4 | 49 | 50.2 | 50.2 | -0.7 (-1.38%) | 332,640 |
| 19 Nov 2003 | INR | 48.25 | 54.4 | 46.65 | 50.9 | 50.9 | +1.75 (+3.56%) | 683,882 |
| 18 Nov 2003 | INR | 44.05 | 51.65 | 44 | 49.15 | 49.15 | +5.8 (+13.38%) | 552,216 |
| 17 Nov 2003 | INR | 41.15 | 43.8 | 41.15 | 43.35 | 43.35 | +2.95 (+7.30%) | 61,205 |
| 14 Nov 2003 | INR | 43.05 | 43.05 | 39.6 | 40.4 | 40.4 | -3.5 (-7.97%) | 65,837 |
| 13 Nov 2003 | INR | 45.95 | 46.5 | 43.5 | 43.9 | 43.9 | -1.45 (-3.20%) | 72,799 |
| 12 Nov 2003 | INR | 45 | 46.9 | 45 | 45.35 | 45.35 | +0.2 (+0.44%) | 82,789 |
| 11 Nov 2003 | INR | 45.5 | 47.7 | 44.6 | 45.15 | 45.15 | -0.9 (-1.95%) | 158,784 |
| 10 Nov 2003 | INR | 42.25 | 47.1 | 41.15 | 46.05 | 46.05 | +4.35 (+10.43%) | 141,863 |
| 7 Nov 2003 | INR | 43.05 | 44 | 40.05 | 41.7 | 41.7 | -0.8 (-1.88%) | 136,448 |
| 6 Nov 2003 | INR | 39.75 | 43.85 | 38.25 | 42.5 | 42.5 | +4.25 (+11.11%) | 285,726 |
| 5 Nov 2003 | INR | 37.5 | 39.5 | 36.2 | 38.25 | 38.25 | +1.15 (+3.10%) | 85,230 |
| 4 Nov 2003 | INR | 37.2 | 37.9 | 36.75 | 37.1 | 37.1 | +0.7 (+1.92%) | 51,323 |
| 3 Nov 2003 | INR | 36 | 37 | 35.45 | 36.4 | 36.4 | +0.9 (+2.54%) | 43,185 |
| 31 Oct 2003 | INR | 34.3 | 35.85 | 33.85 | 35.5 | 35.5 | +1.1 (+3.20%) | 27,890 |
| 30 Oct 2003 | INR | 36.3 | 36.3 | 34.15 | 34.4 | 34.4 | -0.3 (-0.86%) | 12,011 |
| 29 Oct 2003 | INR | 35.4 | 35.5 | 34.35 | 34.7 | 34.7 | -0.6 (-1.70%) | 9,046 |
| 28 Oct 2003 | INR | 36.5 | 36.5 | 35 | 35.3 | 35.3 | -0.6 (-1.67%) | 10,142 |
