| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | INR | 202 | 204.45 | 190.4 | 204.45 | 40.89 | +9.74 (+5.00%) | 307 |
| 5 Dec 2003 | INR | 206.98 | 209 | 193.2 | 194.71 | 38.942 | -8.49 (-4.18%) | 505 |
| 4 Dec 2003 | INR | 201 | 204.73 | 198 | 203.2 | 40.64 | +8.22 (+4.22%) | 2,941 |
| 3 Dec 2003 | INR | 193 | 194.98 | 193 | 194.98 | 38.996 | +9.29 (+5.00%) | 773 |
| 2 Dec 2003 | INR | 174 | 187.64 | 171.2 | 185.69 | 37.138 | +15.08 (+8.84%) | 1,318 |
| 1 Dec 2003 | INR | 159.98 | 171.2 | 159.98 | 170.61 | 34.122 | +14.37 (+9.20%) | 1,686 |
| 28 Nov 2003 | INR | 173 | 173 | 154.2 | 156.24 | 31.248 | -4.97 (-3.08%) | 954 |
| 27 Nov 2003 | INR | 157 | 161.21 | 157 | 161.21 | 32.242 | +14.66 (+10.00%) | 261 |
| 26 Nov 2003 | INR | 146.55 | 146.55 | 146.55 | 146.55 | 29.31 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 148 | 149.2 | 145 | 146.55 | 29.31 | -0.8 (-0.54%) | 405 |
| 24 Nov 2003 | INR | 148 | 149.6 | 146.04 | 147.35 | 29.47 | +1.15 (+0.79%) | 1,179 |
| 21 Nov 2003 | INR | 144 | 148 | 141.22 | 146.2 | 29.24 | +2.2 (+1.53%) | 375 |
| 20 Nov 2003 | INR | 138.2 | 147.6 | 138.2 | 144 | 28.8 | +4.27 (+3.06%) | 1,656 |
| 19 Nov 2003 | INR | 141.2 | 141.6 | 136.2 | 139.73 | 27.946 | +3.94 (+2.90%) | 567 |
| 18 Nov 2003 | INR | 140 | 141 | 135.6 | 135.79 | 27.158 | -1.94 (-1.41%) | 1,058 |
| 17 Nov 2003 | INR | 127 | 140 | 127 | 137.73 | 27.546 | +3.83 (+2.86%) | 354 |
| 14 Nov 2003 | INR | 135 | 138 | 130.2 | 133.9 | 26.78 | -4.69 (-3.38%) | 396 |
| 13 Nov 2003 | INR | 141 | 141 | 138.21 | 138.59 | 27.718 | -1.04 (-0.74%) | 690 |
| 12 Nov 2003 | INR | 144.48 | 144.48 | 138 | 139.63 | 27.926 | +1.63 (+1.18%) | 979 |
| 11 Nov 2003 | INR | 127.8 | 138 | 126.62 | 138 | 27.6 | +12.03 (+9.55%) | 1,209 |
| 10 Nov 2003 | INR | 121.2 | 128 | 121.2 | 125.97 | 25.194 | +4.55 (+3.75%) | 132 |
| 7 Nov 2003 | INR | 127.8 | 127.8 | 118.4 | 121.42 | 24.284 | +2.35 (+1.97%) | 1,048 |
| 6 Nov 2003 | INR | 122.19 | 122.2 | 117.2 | 119.07 | 23.814 | -0.33 (-0.28%) | 250 |
| 5 Nov 2003 | INR | 122.2 | 122.2 | 119.4 | 119.4 | 23.88 | +0.34 (+0.29%) | 120 |
| 4 Nov 2003 | INR | 122.99 | 129.6 | 117.2 | 119.06 | 23.812 | -1.66 (-1.38%) | 753 |
| 3 Nov 2003 | INR | 120 | 122 | 120 | 120.72 | 24.144 | +2.77 (+2.35%) | 388 |
| 31 Oct 2003 | INR | 118.8 | 119.02 | 114.5 | 117.95 | 23.59 | +3.14 (+2.73%) | 175 |
| 30 Oct 2003 | INR | 120.6 | 120.6 | 114.81 | 114.81 | 22.962 | -2.64 (-2.25%) | 55 |
| 29 Oct 2003 | INR | 122.08 | 122.08 | 113.2 | 117.45 | 23.49 | +1.33 (+1.15%) | 255 |
| 28 Oct 2003 | INR | 118.2 | 124 | 116 | 116.12 | 23.224 | -2.6 (-2.19%) | 170 |
