| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2003 | INR | 308.05 | 317 | 304 | 307.35 | 61.47 | +0.5 (+0.16%) | 480,250 |
| 2 Dec 2003 | INR | 306.9 | 310 | 298 | 306.85 | 61.37 | +2.85 (+0.94%) | 336,375 |
| 1 Dec 2003 | INR | 307.3 | 312 | 301.5 | 304 | 60.8 | +1.5 (+0.50%) | 364,395 |
| 28 Nov 2003 | INR | 304 | 307 | 299.5 | 302.5 | 60.5 | +2.15 (+0.72%) | 332,290 |
| 27 Nov 2003 | INR | 287.5 | 306 | 287.5 | 300.35 | 60.07 | +15.75 (+5.53%) | 513,195 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 284.6 | 56.92 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 287.45 | 292.8 | 282 | 284.6 | 56.92 | +2.6 (+0.92%) | 501,150 |
| 24 Nov 2003 | INR | 286 | 288 | 280.05 | 282 | 56.4 | -2.25 (-0.79%) | 291,840 |
| 21 Nov 2003 | INR | 293 | 295 | 275.1 | 284.25 | 56.85 | -4.95 (-1.71%) | 447,040 |
| 20 Nov 2003 | INR | 292.1 | 300.95 | 287.25 | 289.2 | 57.84 | -1.75 (-0.60%) | 176,350 |
| 19 Nov 2003 | INR | 306 | 308 | 290 | 290.95 | 58.19 | -15.3 (-5.00%) | 347,940 |
| 18 Nov 2003 | INR | 300.95 | 314 | 300.95 | 306.25 | 61.25 | +7.45 (+2.49%) | 225,790 |
| 17 Nov 2003 | INR | 302.75 | 306.5 | 297.25 | 298.8 | 59.76 | -3.75 (-1.24%) | 264,550 |
| 14 Nov 2003 | INR | 305 | 308.95 | 301.05 | 302.55 | 60.51 | -1.5 (-0.49%) | 183,270 |
| 13 Nov 2003 | INR | 315.2 | 317.8 | 302.5 | 304.05 | 60.81 | -7.05 (-2.27%) | 244,435 |
| 12 Nov 2003 | INR | 318.9 | 323.1 | 309 | 311.1 | 62.22 | -4.35 (-1.38%) | 457,535 |
| 11 Nov 2003 | INR | 319 | 325 | 311 | 315.45 | 63.09 | -2.5 (-0.79%) | 551,255 |
| 10 Nov 2003 | INR | 312.05 | 320.9 | 304 | 317.95 | 63.59 | +7.95 (+2.56%) | 832,535 |
| 7 Nov 2003 | INR | 320.2 | 322 | 307 | 310 | 62 | -4.85 (-1.54%) | 297,355 |
| 6 Nov 2003 | INR | 330 | 335 | 311.75 | 314.85 | 62.97 | -9 (-2.78%) | 595,535 |
| 5 Nov 2003 | INR | 342.7 | 342.7 | 321.1 | 323.85 | 64.77 | -12.2 (-3.63%) | 562,700 |
| 4 Nov 2003 | INR | 346 | 346 | 325 | 336.05 | 67.21 | -5.15 (-1.51%) | 616,210 |
| 3 Nov 2003 | INR | 327 | 345 | 325 | 341.2 | 68.24 | +14.2 (+4.34%) | 638,925 |
| 31 Oct 2003 | INR | 319.7 | 335 | 312 | 327 | 65.4 | +23.05 (+7.58%) | 685,560 |
| 30 Oct 2003 | INR | 295.15 | 309.5 | 295 | 303.95 | 60.79 | +6.55 (+2.20%) | 253,225 |
| 29 Oct 2003 | INR | 299.25 | 302 | 295.8 | 297.4 | 59.48 | -2.25 (-0.75%) | 61,770 |
| 28 Oct 2003 | INR | 301 | 302.7 | 295 | 299.65 | 59.93 | +0.85 (+0.28%) | 104,620 |
| 27 Oct 2003 | INR | 310 | 310 | 297.1 | 298.8 | 59.76 | +2.7 (+0.91%) | 274,470 |
| 24 Oct 2003 | INR | 298.7 | 304 | 278.55 | 296.1 | 59.22 | +9.3 (+3.24%) | 271,750 |
| 23 Oct 2003 | INR | 314 | 314 | 285.05 | 286.8 | 57.36 | 0.0 (0.0%) | 97,440 |
| 23 Oct 2003 |
|
|||||||
