| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | INR | 99.4 | 101.4 | 96.8 | 98.25 | 98.25 | +0.25 (+0.26%) | 911,346 |
| 23 Dec 2003 | INR | 96.7 | 100 | 96 | 98 | 98 | +2 (+2.08%) | 1,063,811 |
| 22 Dec 2003 | INR | 94.5 | 97 | 94 | 96 | 96 | +2.75 (+2.95%) | 622,462 |
| 19 Dec 2003 | INR | 82.5 | 95 | 82.5 | 93.25 | 93.25 | +0.55 (+0.59%) | 740,875 |
| 18 Dec 2003 | INR | 90 | 93.8 | 90 | 92.7 | 92.7 | +2.2 (+2.43%) | 694,949 |
| 17 Dec 2003 | INR | 90.8 | 91.95 | 89.5 | 90.5 | 90.5 | +0.9 (+1.00%) | 413,956 |
| 16 Dec 2003 | INR | 90.1 | 93.8 | 89 | 89.6 | 89.6 | -2.25 (-2.45%) | 849,492 |
| 15 Dec 2003 | INR | 89.9 | 92 | 89.1 | 91.85 | 91.85 | +3.35 (+3.79%) | 451,590 |
| 12 Dec 2003 | INR | 81.2 | 90.5 | 81.2 | 88.5 | 88.5 | -0.8 (-0.90%) | 280,269 |
| 11 Dec 2003 | INR | 91.2 | 92.4 | 88.05 | 89.3 | 89.3 | -1.7 (-1.87%) | 610,435 |
| 10 Dec 2003 | INR | 89.8 | 93 | 87.7 | 91 | 91 | +1.05 (+1.17%) | 1,204,317 |
| 9 Dec 2003 | INR | 86.8 | 90.45 | 86.5 | 89.95 | 89.95 | +3.95 (+4.59%) | 753,409 |
| 8 Dec 2003 | INR | 78.6 | 86 | 78.6 | 86 | 86 | +4.1 (+5.01%) | 476,002 |
| 5 Dec 2003 | INR | 86 | 87.3 | 80.2 | 81.9 | 81.9 | -3.85 (-4.49%) | 351,802 |
| 4 Dec 2003 | INR | 84.3 | 86.4 | 82.5 | 85.75 | 85.75 | +1.75 (+2.08%) | 532,490 |
| 3 Dec 2003 | INR | 84.3 | 86.8 | 83.4 | 84 | 84 | 0.0 (0.0%) | 471,906 |
| 2 Dec 2003 | INR | 87.3 | 87.8 | 82.5 | 84 | 84 | -2.5 (-2.89%) | 658,493 |
| 1 Dec 2003 | INR | 84.9 | 89.1 | 84.8 | 86.5 | 86.5 | +2.4 (+2.85%) | 1,529,804 |
| 28 Nov 2003 | INR | 78.2 | 84.7 | 78 | 84.1 | 84.1 | +6.6 (+8.52%) | 2,363,296 |
| 27 Nov 2003 | INR | 77.1 | 78.25 | 76.25 | 77.5 | 77.5 | +1.1 (+1.44%) | 718,440 |
| 25 Nov 2003 | INR | 74.2 | 77.5 | 74 | 76.4 | 76.4 | +2.4 (+3.24%) | 725,311 |
| 24 Nov 2003 | INR | 74.25 | 75.45 | 73 | 74 | 74 | +0.05 (+0.07%) | 393,554 |
| 21 Nov 2003 | INR | 72 | 74.9 | 70.35 | 73.95 | 73.95 | +2.05 (+2.85%) | 572,244 |
| 20 Nov 2003 | INR | 74.8 | 76.35 | 71 | 71.9 | 71.9 | -2.3 (-3.10%) | 435,810 |
| 19 Nov 2003 | INR | 79 | 79 | 74 | 74.2 | 74.2 | -3.85 (-4.93%) | 524,354 |
| 18 Nov 2003 | INR | 82 | 82.8 | 77.55 | 78.05 | 78.05 | -3.45 (-4.23%) | 1,402,944 |
| 17 Nov 2003 | INR | 72 | 82 | 70.25 | 81.5 | 81.5 | +10.5 (+14.79%) | 2,194,933 |
| 14 Nov 2003 | INR | 70.25 | 72 | 68.7 | 71 | 71 | 0.0 (0.0%) | 365,489 |
| 13 Nov 2003 | INR | 74.8 | 75.9 | 69.7 | 71 | 71 | -4 (-5.33%) | 603,302 |
| 12 Nov 2003 | INR | 72.4 | 77.4 | 69.75 | 75 | 75 | +2.75 (+3.81%) | 1,672,158 |
