| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | INR | 92.1 | 101 | 92.1 | 96.55 | 19.31 | +3.55 (+3.82%) | 13,634 |
| 16 Dec 2003 | INR | 92.5 | 96 | 92.2 | 93 | 18.6 | -1.4 (-1.48%) | 5,019 |
| 15 Dec 2003 | INR | 99 | 99 | 94.4 | 94.4 | 18.88 | -2.5 (-2.58%) | 3,493 |
| 12 Dec 2003 | INR | 94.25 | 97 | 94.25 | 96.9 | 19.38 | +3.75 (+4.03%) | 4,835 |
| 11 Dec 2003 | INR | 97.5 | 98.3 | 90.1 | 93.15 | 18.63 | -3.3 (-3.42%) | 9,153 |
| 10 Dec 2003 | INR | 100 | 100 | 95.1 | 96.45 | 19.29 | -2.6 (-2.62%) | 8,155 |
| 9 Dec 2003 | INR | 99 | 100 | 95.1 | 99.05 | 19.81 | +1.8 (+1.85%) | 14,615 |
| 8 Dec 2003 | INR | 99.05 | 100.95 | 97 | 97.25 | 19.45 | -1.95 (-1.97%) | 7,729 |
| 5 Dec 2003 | INR | 99.5 | 102.5 | 98.5 | 99.2 | 19.84 | +2.15 (+2.22%) | 13,643 |
| 4 Dec 2003 | INR | 103.5 | 103.5 | 92.05 | 97.05 | 19.41 | -3.9 (-3.86%) | 22,695 |
| 3 Dec 2003 | INR | 100 | 102.95 | 98 | 100.95 | 20.19 | +2.9 (+2.96%) | 38,733 |
| 2 Dec 2003 | INR | 84.5 | 99 | 84.5 | 98.05 | 19.61 | +12.45 (+14.54%) | 30,544 |
| 1 Dec 2003 | INR | 81 | 86.9 | 81 | 85.6 | 17.12 | +3.6 (+4.39%) | 11,393 |
| 28 Nov 2003 | INR | 79.8 | 82 | 79 | 82 | 16.4 | +3.5 (+4.46%) | 5,204 |
| 27 Nov 2003 | INR | 78.5 | 79.5 | 76.15 | 78.5 | 15.7 | +1.95 (+2.55%) | 7,620 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 76.55 | 15.31 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 75.85 | 77.25 | 75.5 | 76.55 | 15.31 | +1.35 (+1.80%) | 5,875 |
| 24 Nov 2003 | INR | 74 | 76 | 73.4 | 75.2 | 15.04 | +1.5 (+2.04%) | 1,700 |
| 21 Nov 2003 | INR | 75.25 | 75.25 | 73 | 73.7 | 14.74 | -1.5 (-1.99%) | 1,638 |
| 20 Nov 2003 | INR | 76.7 | 76.9 | 74.8 | 75.2 | 15.04 | -0.95 (-1.25%) | 4,850 |
| 19 Nov 2003 | INR | 75.75 | 76.5 | 74 | 76.15 | 15.23 | +0.1 (+0.13%) | 7,112 |
| 18 Nov 2003 | INR | 76 | 76.7 | 74.25 | 76.05 | 15.21 | +1.8 (+2.42%) | 6,776 |
| 17 Nov 2003 | INR | 72.5 | 75 | 72 | 74.25 | 14.85 | +2.8 (+3.92%) | 6,346 |
| 14 Nov 2003 | INR | 72.3 | 72.3 | 70.55 | 71.45 | 14.29 | -1.5 (-2.06%) | 3,856 |
| 13 Nov 2003 | INR | 74.25 | 74.9 | 72.35 | 72.95 | 14.59 | -1.35 (-1.82%) | 5,573 |
| 12 Nov 2003 | INR | 77 | 77 | 72.3 | 74.3 | 14.86 | +0.8 (+1.09%) | 7,051 |
| 11 Nov 2003 | INR | 73.45 | 74 | 70.45 | 73.5 | 14.7 | +1.65 (+2.30%) | 15,219 |
| 10 Nov 2003 | INR | 69 | 72.6 | 68.75 | 71.85 | 14.37 | +2.6 (+3.75%) | 14,524 |
| 7 Nov 2003 | INR | 67.2 | 70.25 | 65 | 69.25 | 13.85 | +0.7 (+1.02%) | 7,540 |
| 6 Nov 2003 | INR | 69.75 | 70 | 67.6 | 68.55 | 13.71 | +0.55 (+0.81%) | 6,197 |
