| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | INR | 69.2 | 72.8 | 68.3 | 68.75 | 13.75 | +1.9 (+2.84%) | 212,960 |
| 5 Dec 2003 | INR | 70.1 | 71.95 | 66 | 66.85 | 13.37 | -2.1 (-3.05%) | 351,935 |
| 4 Dec 2003 | INR | 68.75 | 75 | 67.35 | 68.95 | 13.79 | +0.85 (+1.25%) | 183,570 |
| 3 Dec 2003 | INR | 65.55 | 70.1 | 65.55 | 68.1 | 13.62 | +2.65 (+4.05%) | 283,015 |
| 2 Dec 2003 | INR | 65.55 | 65.55 | 64.2 | 65.45 | 13.09 | +1.25 (+1.95%) | 105,250 |
| 1 Dec 2003 | INR | 63.3 | 65.55 | 63.3 | 64.2 | 12.84 | +0.9 (+1.42%) | 62,500 |
| 28 Nov 2003 | INR | 63.4 | 63.8 | 62.35 | 63.3 | 12.66 | +0.25 (+0.40%) | 67,655 |
| 27 Nov 2003 | INR | 61 | 65.55 | 61 | 63.05 | 12.61 | +1.4 (+2.27%) | 136,230 |
| 26 Nov 2003 | INR | 61.65 | 61.65 | 61.65 | 61.65 | 12.33 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 63 | 63 | 61.35 | 61.65 | 12.33 | +0.4 (+0.65%) | 90,665 |
| 24 Nov 2003 | INR | 62.3 | 63.75 | 60.55 | 61.25 | 12.25 | +1.9 (+3.20%) | 108,795 |
| 21 Nov 2003 | INR | 61.9 | 61.9 | 57.2 | 59.35 | 11.87 | -2.45 (-3.96%) | 160,020 |
| 20 Nov 2003 | INR | 63.3 | 63.7 | 60.8 | 61.8 | 12.36 | -1.9 (-2.98%) | 92,225 |
| 19 Nov 2003 | INR | 64.75 | 65.55 | 62.55 | 63.7 | 12.74 | -1.7 (-2.60%) | 82,240 |
| 18 Nov 2003 | INR | 65.55 | 66.45 | 64.65 | 65.4 | 13.08 | +0.85 (+1.32%) | 111,285 |
| 17 Nov 2003 | INR | 62.8 | 67.55 | 62.8 | 64.55 | 12.91 | +5.2 (+8.76%) | 289,070 |
| 14 Nov 2003 | INR | 57.35 | 60.35 | 56.5 | 59.35 | 11.87 | +0.1 (+0.17%) | 62,780 |
| 13 Nov 2003 | INR | 59.2 | 62.3 | 59.2 | 59.25 | 11.85 | -1.8 (-2.95%) | 42,810 |
| 12 Nov 2003 | INR | 59.2 | 61.8 | 59.2 | 61.05 | 12.21 | +1.75 (+2.95%) | 114,935 |
| 11 Nov 2003 | INR | 57.35 | 60.1 | 56.7 | 59.3 | 11.86 | +2.45 (+4.31%) | 110,255 |
| 10 Nov 2003 | INR | 55.6 | 56.9 | 55.55 | 56.85 | 11.37 | 0.0 (0.0%) | 34,125 |
| 7 Nov 2003 | INR | 56.9 | 56.9 | 56 | 56.85 | 11.37 | +0.8 (+1.43%) | 45,270 |
| 6 Nov 2003 | INR | 55.55 | 56.45 | 55.55 | 56.05 | 11.21 | +0.55 (+0.99%) | 39,585 |
| 5 Nov 2003 | INR | 58.7 | 61.9 | 55.1 | 55.5 | 11.1 | -0.45 (-0.80%) | 41,720 |
| 4 Nov 2003 | INR | 57.35 | 58.55 | 55.1 | 55.95 | 11.19 | -1.6 (-2.78%) | 72,180 |
| 3 Nov 2003 | INR | 57.4 | 59.25 | 57.35 | 57.55 | 11.51 | -0.65 (-1.12%) | 49,830 |
| 31 Oct 2003 | INR | 59.65 | 59.65 | 57.35 | 58.2 | 11.64 | +0.5 (+0.87%) | 109,720 |
| 30 Oct 2003 | INR | 58.25 | 63.75 | 55.55 | 57.7 | 11.54 | +2.9 (+5.29%) | 164,145 |
| 29 Oct 2003 | INR | 53.15 | 56.9 | 53.15 | 54.8 | 10.96 | +1.65 (+3.10%) | 136,970 |
| 28 Oct 2003 | INR | 52.9 | 54.15 | 52.25 | 53.15 | 10.63 | +0.5 (+0.95%) | 171,360 |
