| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | INR | 65.92 | 66.67 | 64.33 | 64.75 | 64.75 | -1.57 (-2.37%) | 26,231 |
| 19 Dec 2003 | INR | 68.05 | 68.05 | 65.6 | 66.32 | 66.32 | -0.65 (-0.97%) | 21,262 |
| 18 Dec 2003 | INR | 66.45 | 67.73 | 65.6 | 66.97 | 66.97 | +1.71 (+2.62%) | 201,975 |
| 17 Dec 2003 | INR | 66.64 | 66.64 | 63.68 | 65.26 | 65.26 | +0.84 (+1.30%) | 33,591 |
| 16 Dec 2003 | INR | 65.71 | 65.71 | 63.21 | 64.42 | 64.42 | -1.59 (-2.41%) | 36,891 |
| 15 Dec 2003 | INR | 65.71 | 66.88 | 65.6 | 66.01 | 66.01 | +0.62 (+0.95%) | 78,431 |
| 12 Dec 2003 | INR | 65.17 | 65.76 | 64.96 | 65.39 | 65.39 | +0.36 (+0.55%) | 240,497 |
| 11 Dec 2003 | INR | 66.03 | 66.03 | 63.47 | 65.03 | 65.03 | -0.12 (-0.18%) | 36,966 |
| 10 Dec 2003 | INR | 64.54 | 65.6 | 64.21 | 65.15 | 65.15 | +0.05 (+0.08%) | 246,178 |
| 9 Dec 2003 | INR | 64.53 | 65.41 | 63.47 | 65.1 | 65.1 | +1.02 (+1.59%) | 261,891 |
| 8 Dec 2003 | INR | 63.21 | 64.53 | 63.21 | 64.08 | 64.08 | -0.82 (-1.26%) | 132,909 |
| 5 Dec 2003 | INR | 65.6 | 68.27 | 63.71 | 64.9 | 64.9 | -0.26 (-0.40%) | 79,331 |
| 4 Dec 2003 | INR | 64.53 | 65.31 | 64 | 65.16 | 65.16 | +1.31 (+2.05%) | 266,925 |
| 3 Dec 2003 | INR | 60.8 | 64.53 | 60.8 | 63.85 | 63.85 | +2.95 (+4.84%) | 124,547 |
| 2 Dec 2003 | INR | 60.27 | 61.33 | 60.27 | 60.9 | 60.9 | -0.1 (-0.16%) | 46,134 |
| 1 Dec 2003 | INR | 60.37 | 61.87 | 59.52 | 61 | 61 | +0.97 (+1.62%) | 476,850 |
| 28 Nov 2003 | INR | 59.95 | 61.72 | 59.73 | 60.03 | 60.03 | +0.79 (+1.33%) | 24,459 |
| 27 Nov 2003 | INR | 59.1 | 63.13 | 58.51 | 59.24 | 59.24 | -1.51 (-2.49%) | 133,687 |
| 25 Nov 2003 | INR | 59.73 | 62.92 | 59.73 | 60.75 | 60.75 | +0.81 (+1.35%) | 19,706 |
| 24 Nov 2003 | INR | 55.59 | 61.65 | 55.59 | 59.94 | 59.94 | -1.89 (-3.06%) | 215,231 |
| 21 Nov 2003 | INR | 56.53 | 61.97 | 56.53 | 61.83 | 61.83 | -0.7 (-1.12%) | 276,825 |
| 20 Nov 2003 | INR | 61.75 | 62.93 | 61.37 | 62.53 | 62.53 | +1.18 (+1.92%) | 647,812 |
| 19 Nov 2003 | INR | 58.56 | 61.87 | 58.29 | 61.35 | 61.35 | +3.02 (+5.18%) | 430,734 |
| 18 Nov 2003 | INR | 56.53 | 58.77 | 56 | 58.33 | 58.33 | +1.97 (+3.50%) | 370,331 |
| 17 Nov 2003 | INR | 54.08 | 56.53 | 54.08 | 56.36 | 56.36 | +0.19 (+0.34%) | 18,694 |
| 14 Nov 2003 | INR | 56.21 | 57.07 | 55.57 | 56.17 | 56.17 | -0.34 (-0.60%) | 41,156 |
| 13 Nov 2003 | INR | 56.21 | 57.28 | 56.21 | 56.51 | 56.51 | +0.36 (+0.64%) | 193,650 |
| 12 Nov 2003 | INR | 56.53 | 56.53 | 56 | 56.15 | 56.15 | -0.16 (-0.28%) | 264,319 |
| 11 Nov 2003 | INR | 56 | 56.53 | 55.47 | 56.31 | 56.31 | +0.52 (+0.93%) | 107,934 |
| 10 Nov 2003 | INR | 55.47 | 56 | 55.47 | 55.79 | 55.79 | -0.42 (-0.75%) | 24,778 |
