| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | INR | 170 | 173 | 167 | 170.6 | 170.6 | +1.45 (+0.86%) | 6,664 |
| 5 Dec 2003 | INR | 168 | 172.9 | 168 | 169.15 | 169.15 | +1.3 (+0.77%) | 16,037 |
| 4 Dec 2003 | INR | 166 | 169.95 | 165.9 | 167.85 | 167.85 | +2.3 (+1.39%) | 9,978 |
| 3 Dec 2003 | INR | 164.05 | 167 | 161.35 | 165.55 | 165.55 | -0.05 (-0.03%) | 7,418 |
| 2 Dec 2003 | INR | 166.45 | 166.85 | 164.1 | 165.6 | 165.6 | +0.8 (+0.49%) | 11,121 |
| 1 Dec 2003 | INR | 166 | 167.7 | 164 | 164.8 | 164.8 | -1.15 (-0.69%) | 9,311 |
| 28 Nov 2003 | INR | 167 | 168 | 165 | 165.95 | 165.95 | +0.1 (+0.06%) | 4,932 |
| 27 Nov 2003 | INR | 165 | 167 | 165 | 165.85 | 165.85 | -0.5 (-0.30%) | 5,735 |
| 26 Nov 2003 | INR | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 164.6 | 167 | 164.5 | 166.35 | 166.35 | +0.95 (+0.57%) | 3,994 |
| 24 Nov 2003 | INR | 163.3 | 166 | 163.25 | 165.4 | 165.4 | +1.6 (+0.98%) | 4,238 |
| 21 Nov 2003 | INR | 165 | 165 | 161 | 163.8 | 163.8 | -0.85 (-0.52%) | 5,743 |
| 20 Nov 2003 | INR | 162.6 | 166.3 | 162.6 | 164.65 | 164.65 | +1.2 (+0.73%) | 10,750 |
| 19 Nov 2003 | INR | 167.85 | 168 | 163 | 163.45 | 163.45 | -1.4 (-0.85%) | 3,109 |
| 18 Nov 2003 | INR | 167.9 | 169.2 | 164.55 | 164.85 | 164.85 | +0.1 (+0.06%) | 7,704 |
| 17 Nov 2003 | INR | 163.1 | 165.25 | 163.1 | 164.75 | 164.75 | +0.15 (+0.09%) | 3,418 |
| 14 Nov 2003 | INR | 167 | 167 | 164.1 | 164.6 | 164.6 | -1.05 (-0.63%) | 7,404 |
| 13 Nov 2003 | INR | 168 | 168 | 164.5 | 165.65 | 165.65 | +1.3 (+0.79%) | 8,740 |
| 12 Nov 2003 | INR | 162.6 | 166 | 162.6 | 164.35 | 164.35 | +1.55 (+0.95%) | 6,563 |
| 11 Nov 2003 | INR | 169.85 | 169.85 | 161.65 | 162.8 | 162.8 | -0.75 (-0.46%) | 9,879 |
| 10 Nov 2003 | INR | 164.5 | 166 | 163 | 163.55 | 163.55 | -1.45 (-0.88%) | 2,731 |
| 7 Nov 2003 | INR | 168 | 168 | 163.3 | 165 | 165 | +0.4 (+0.24%) | 14,449 |
| 6 Nov 2003 | INR | 162 | 168.1 | 159.15 | 164.6 | 164.6 | +3.05 (+1.89%) | 21,406 |
| 5 Nov 2003 | INR | 159 | 162.6 | 158.05 | 161.55 | 161.55 | +1.35 (+0.84%) | 13,801 |
| 4 Nov 2003 | INR | 159 | 162.35 | 158.2 | 160.2 | 160.2 | +0.35 (+0.22%) | 9,613 |
| 3 Nov 2003 | INR | 167.9 | 167.9 | 156.15 | 159.85 | 159.85 | -0.15 (-0.09%) | 15,125 |
| 31 Oct 2003 | INR | 145.5 | 161 | 145.5 | 160 | 160 | -10.65 (-6.24%) | 20,774 |
| 30 Oct 2003 | INR | 165.1 | 171.75 | 165.1 | 170.65 | 170.65 | +0.8 (+0.47%) | 2,460 |
| 29 Oct 2003 | INR | 171.9 | 171.9 | 169.5 | 169.85 | 169.85 | +0.15 (+0.09%) | 4,413 |
| 28 Oct 2003 | INR | 171 | 171.85 | 169.5 | 169.7 | 169.7 | -1.75 (-1.02%) | 7,048 |
