| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | INR | 30 | 30.1 | 29.05 | 30.1 | 30.1 | +0.55 (+1.86%) | 1,768,994 |
| 22 Dec 2003 | INR | 29.5 | 29.55 | 29.1 | 29.55 | 29.55 | +0.55 (+1.90%) | 1,499,787 |
| 19 Dec 2003 | INR | 28.8 | 29 | 28.6 | 29 | 29 | +0.55 (+1.93%) | 1,307,186 |
| 18 Dec 2003 | INR | 28.3 | 28.45 | 27.8 | 28.45 | 28.45 | +0.55 (+1.97%) | 1,285,001 |
| 17 Dec 2003 | INR | 27.65 | 27.9 | 26.9 | 27.9 | 27.9 | +0.5 (+1.82%) | 2,053,623 |
| 16 Dec 2003 | INR | 27.25 | 27.4 | 26.85 | 27.4 | 27.4 | +0.5 (+1.86%) | 2,185,719 |
| 15 Dec 2003 | INR | 26.7 | 26.9 | 26.35 | 26.9 | 26.9 | +0.5 (+1.89%) | 3,138,290 |
| 12 Dec 2003 | INR | 26.1 | 26.4 | 25.8 | 26.4 | 26.4 | +0.5 (+1.93%) | 2,212,306 |
| 11 Dec 2003 | INR | 25.85 | 25.95 | 25.25 | 25.9 | 25.9 | +0.45 (+1.77%) | 2,459,534 |
| 10 Dec 2003 | INR | 25.4 | 25.55 | 24.85 | 25.45 | 25.45 | +0.4 (+1.60%) | 2,372,034 |
| 9 Dec 2003 | INR | 25.5 | 25.75 | 24.75 | 25.05 | 25.05 | -0.2 (-0.79%) | 2,930,753 |
| 8 Dec 2003 | INR | 25.4 | 25.55 | 24.7 | 25.25 | 25.25 | +0.1 (+0.40%) | 1,696,879 |
| 5 Dec 2003 | INR | 25.35 | 25.4 | 24.5 | 25.15 | 25.15 | +0.2 (+0.80%) | 1,223,617 |
| 4 Dec 2003 | INR | 25.6 | 25.9 | 24.95 | 24.95 | 24.95 | -0.5 (-1.96%) | 1,049,005 |
| 3 Dec 2003 | INR | 25.45 | 25.55 | 24.75 | 25.45 | 25.45 | +0.4 (+1.60%) | 1,437,369 |
| 2 Dec 2003 | INR | 25.75 | 25.95 | 25 | 25.05 | 25.05 | -0.45 (-1.76%) | 1,167,350 |
| 1 Dec 2003 | INR | 25.45 | 25.55 | 25 | 25.5 | 25.5 | +0.45 (+1.80%) | 2,087,611 |
| 28 Nov 2003 | INR | 24.95 | 25.05 | 24.65 | 25.05 | 25.05 | +0.45 (+1.83%) | 1,602,698 |
| 27 Nov 2003 | INR | 24.5 | 24.6 | 23.95 | 24.6 | 24.6 | +0.45 (+1.86%) | 1,537,372 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 24.2 | 24.3 | 23.4 | 24.15 | 24.15 | +0.3 (+1.26%) | 1,876,195 |
| 24 Nov 2003 | INR | 23.7 | 23.85 | 23.25 | 23.85 | 23.85 | +0.45 (+1.92%) | 882,556 |
| 21 Nov 2003 | INR | 24 | 24.2 | 23.4 | 23.4 | 23.4 | -0.45 (-1.89%) | 123,025 |
| 20 Nov 2003 | INR | 23.9 | 24.1 | 23.5 | 23.85 | 23.85 | +0.1 (+0.42%) | 370,583 |
| 19 Nov 2003 | INR | 24.3 | 24.3 | 23.55 | 23.75 | 23.75 | -0.25 (-1.04%) | 255,070 |
| 18 Nov 2003 | INR | 24.8 | 24.8 | 24 | 24 | 24 | -0.45 (-1.84%) | 547,869 |
| 17 Nov 2003 | INR | 24.45 | 24.55 | 23.65 | 24.45 | 24.45 | +0.55 (+2.30%) | 841,928 |
| 14 Nov 2003 | INR | 24.05 | 24.1 | 23.7 | 23.9 | 23.9 | +0.2 (+0.84%) | 567,260 |
| 13 Nov 2003 | INR | 23.6 | 23.7 | 23.2 | 23.7 | 23.7 | +0.45 (+1.94%) | 400,764 |
| 12 Nov 2003 | INR | 23.2 | 23.25 | 22.8 | 23.25 | 23.25 | +0.45 (+1.97%) | 394,564 |
