| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 117.45 | 123.5 | 115.6 | 118.65 | 118.65 | +3.3 (+2.86%) | 119,470 |
| 17 Dec 2003 | INR | 116.8 | 119 | 114.55 | 115.35 | 115.35 | +0.3 (+0.26%) | 93,615 |
| 16 Dec 2003 | INR | 113.5 | 115.6 | 113.5 | 115.05 | 115.05 | -0.15 (-0.13%) | 22,460 |
| 15 Dec 2003 | INR | 117.95 | 117.95 | 114.5 | 115.2 | 115.2 | -0.25 (-0.22%) | 21,424 |
| 12 Dec 2003 | INR | 117.75 | 117.75 | 112 | 115.45 | 115.45 | +3.5 (+3.13%) | 41,283 |
| 11 Dec 2003 | INR | 117 | 117.9 | 111 | 111.95 | 111.95 | -3.1 (-2.69%) | 38,582 |
| 10 Dec 2003 | INR | 117.25 | 117.5 | 114.2 | 115.05 | 115.05 | 0.0 (0.0%) | 36,727 |
| 9 Dec 2003 | INR | 117 | 118 | 112 | 115.05 | 115.05 | -0.15 (-0.13%) | 66,238 |
| 8 Dec 2003 | INR | 113 | 119.9 | 112.55 | 115.2 | 115.2 | +4.05 (+3.64%) | 148,769 |
| 5 Dec 2003 | INR | 112 | 112.9 | 107 | 111.15 | 111.15 | +1.95 (+1.79%) | 103,748 |
| 4 Dec 2003 | INR | 109.5 | 112 | 107 | 109.2 | 109.2 | +0.35 (+0.32%) | 72,259 |
| 3 Dec 2003 | INR | 107.5 | 109.95 | 106.35 | 108.85 | 108.85 | +2.65 (+2.50%) | 38,545 |
| 2 Dec 2003 | INR | 113 | 113 | 105.25 | 106.2 | 106.2 | -0.6 (-0.56%) | 31,082 |
| 1 Dec 2003 | INR | 105.75 | 108.75 | 105 | 106.8 | 106.8 | +3.75 (+3.64%) | 56,916 |
| 28 Nov 2003 | INR | 104 | 107 | 101.5 | 103.05 | 103.05 | -0.2 (-0.19%) | 37,527 |
| 27 Nov 2003 | INR | 101 | 105 | 99.55 | 103.25 | 103.25 | +3.2 (+3.20%) | 69,316 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 100.05 | 100.05 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 100 | 101.9 | 99.6 | 100.05 | 100.05 | +0.6 (+0.60%) | 23,197 |
| 24 Nov 2003 | INR | 99.75 | 101.35 | 97 | 99.45 | 99.45 | -1.45 (-1.44%) | 40,669 |
| 21 Nov 2003 | INR | 99.15 | 101.95 | 99 | 100.9 | 100.9 | -0.3 (-0.30%) | 24,387 |
| 20 Nov 2003 | INR | 101.45 | 103.1 | 100.5 | 101.2 | 101.2 | +1.85 (+1.86%) | 38,283 |
| 19 Nov 2003 | INR | 102.9 | 103 | 99.05 | 99.35 | 99.35 | -3.6 (-3.50%) | 30,786 |
| 18 Nov 2003 | INR | 104.9 | 105 | 102.2 | 102.95 | 102.95 | +0.1 (+0.10%) | 44,095 |
| 17 Nov 2003 | INR | 105 | 105.5 | 101.15 | 102.85 | 102.85 | -2.75 (-2.60%) | 48,679 |
| 14 Nov 2003 | INR | 107 | 107.1 | 104 | 105.6 | 105.6 | -1.4 (-1.31%) | 43,031 |
| 13 Nov 2003 | INR | 108.5 | 109.45 | 106 | 107 | 107 | -0.65 (-0.60%) | 31,884 |
| 12 Nov 2003 | INR | 108.9 | 110 | 107.5 | 107.65 | 107.65 | -0.3 (-0.28%) | 37,997 |
| 11 Nov 2003 | INR | 109 | 110.5 | 107.5 | 107.95 | 107.95 | -0.8 (-0.74%) | 28,369 |
| 10 Nov 2003 | INR | 106 | 111 | 106 | 108.75 | 108.75 | +1 (+0.93%) | 51,520 |
| 7 Nov 2003 | INR | 112 | 112 | 107 | 107.75 | 107.75 | -2.7 (-2.44%) | 46,461 |
