| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 417.75 | 419 | 402.15 | 405 | 81 | -6 (-1.46%) | 90,835 |
| 17 Dec 2003 | INR | 404 | 421 | 404 | 411 | 82.2 | +6 (+1.48%) | 263,432 |
| 16 Dec 2003 | INR | 387 | 406 | 379.05 | 405 | 81 | +19 (+4.92%) | 174,354 |
| 15 Dec 2003 | INR | 392.8 | 392.8 | 385.1 | 386 | 77.2 | -1.2 (-0.31%) | 49,244 |
| 12 Dec 2003 | INR | 390.9 | 391 | 384.4 | 387.2 | 77.44 | +1.2 (+0.31%) | 50,174 |
| 11 Dec 2003 | INR | 388.75 | 394 | 384 | 386 | 77.2 | +3.1 (+0.81%) | 75,075 |
| 10 Dec 2003 | INR | 393.95 | 394.85 | 379 | 382.9 | 76.58 | -8.1 (-2.07%) | 56,657 |
| 9 Dec 2003 | INR | 384 | 392.7 | 383.95 | 391 | 78.2 | +10.95 (+2.88%) | 48,906 |
| 8 Dec 2003 | INR | 387 | 394 | 380 | 380.05 | 76.01 | -2.95 (-0.77%) | 46,147 |
| 5 Dec 2003 | INR | 397 | 405 | 380 | 383 | 76.6 | -12 (-3.04%) | 81,817 |
| 4 Dec 2003 | INR | 404 | 407.9 | 387.5 | 395 | 79 | -9.5 (-2.35%) | 80,511 |
| 3 Dec 2003 | INR | 394 | 410 | 391.5 | 404.5 | 80.9 | +13 (+3.32%) | 202,578 |
| 2 Dec 2003 | INR | 385.5 | 392.5 | 375.05 | 391.5 | 78.3 | +8.3 (+2.17%) | 160,340 |
| 1 Dec 2003 | INR | 381 | 384.85 | 377.05 | 383.2 | 76.64 | +3.2 (+0.84%) | 59,529 |
| 28 Nov 2003 | INR | 375 | 384 | 373.5 | 380 | 76 | +9.35 (+2.52%) | 104,918 |
| 27 Nov 2003 | INR | 374 | 375 | 370.2 | 370.65 | 74.13 | +1.15 (+0.31%) | 38,229 |
| 25 Nov 2003 | INR | 377 | 377 | 369.5 | 369.5 | 73.9 | -5.4 (-1.44%) | 51,608 |
| 24 Nov 2003 | INR | 371.55 | 375 | 369.25 | 374.9 | 74.98 | +4.45 (+1.20%) | 60,761 |
| 21 Nov 2003 | INR | 361 | 371 | 361 | 370.45 | 74.09 | +5.45 (+1.49%) | 53,773 |
| 20 Nov 2003 | INR | 372 | 375 | 365 | 365 | 73 | -5 (-1.35%) | 73,995 |
| 19 Nov 2003 | INR | 332.1 | 370.75 | 332 | 370 | 74 | +3.5 (+0.95%) | 71,321 |
| 18 Nov 2003 | INR | 368.85 | 377.25 | 366.15 | 366.5 | 73.3 | -6.5 (-1.74%) | 75,124 |
| 17 Nov 2003 | INR | 365.6 | 374 | 362.2 | 373 | 74.6 | +20.5 (+5.82%) | 56,723 |
| 14 Nov 2003 | INR | 363.8 | 363.8 | 352.5 | 352.5 | 70.5 | -7.5 (-2.08%) | 75,858 |
| 13 Nov 2003 | INR | 373.9 | 373.9 | 357 | 360 | 72 | -11.5 (-3.10%) | 101,179 |
| 12 Nov 2003 | INR | 371 | 375 | 370 | 371.5 | 74.3 | +3.5 (+0.95%) | 95,547 |
| 11 Nov 2003 | INR | 375 | 378.8 | 366.05 | 368 | 73.6 | -5.3 (-1.42%) | 190,473 |
| 10 Nov 2003 | INR | 360.6 | 377.75 | 355 | 373.3 | 74.66 | +15.8 (+4.42%) | 211,233 |
| 7 Nov 2003 | INR | 345.95 | 359.4 | 342.6 | 357.5 | 71.5 | +14.9 (+4.35%) | 312,355 |
| 6 Nov 2003 | INR | 352 | 355 | 342 | 342.6 | 68.52 | -5.4 (-1.55%) | 204,225 |
