| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | INR | 4,636.8 | 4,740 | 4,636.8 | 4,636.8 | 2,318.4 | +52.8 (+1.15%) | 614,072 |
| 30 Dec 2003 | INR | 4,795.2 | 4,867.2 | 4,584 | 4,584 | 2,292 | -120 (-2.55%) | 827,293 |
| 29 Dec 2003 | INR | 4,704 | 4,848 | 4,704 | 4,704 | 2,352 | +84 (+1.82%) | 874,256 |
| 26 Dec 2003 | INR | 4,620 | 4,701.6 | 4,620 | 4,620 | 2,310 | +36 (+0.79%) | 430,063 |
| 24 Dec 2003 | INR | 4,749.6 | 4,772.4 | 4,584 | 4,584 | 2,292 | -98.4 (-2.10%) | 634,869 |
| 23 Dec 2003 | INR | 4,704 | 4,908 | 4,682.4 | 4,682.4 | 2,341.2 | +68.4 (+1.48%) | 1,623,762 |
| 22 Dec 2003 | INR | 4,656 | 4,689.6 | 4,614 | 4,614 | 2,307 | -15.6 (-0.34%) | 545,188 |
| 19 Dec 2003 | INR | 4,629.6 | 4,728 | 4,629.6 | 4,629.6 | 2,314.8 | +141.6 (+3.16%) | 1,022,405 |
| 18 Dec 2003 | INR | 4,632 | 4,701.6 | 4,488 | 4,488 | 2,244 | -50.4 (-1.11%) | 602,154 |
| 17 Dec 2003 | INR | 4,632 | 4,704 | 4,538.4 | 4,538.4 | 2,269.2 | -91.2 (-1.97%) | 1,004,430 |
| 16 Dec 2003 | INR | 4,629.6 | 4,716 | 4,629.6 | 4,629.6 | 2,314.8 | +146.4 (+3.27%) | 2,417,136 |
| 15 Dec 2003 | INR | 4,497.6 | 4,507.2 | 4,483.2 | 4,483.2 | 2,241.6 | +115.2 (+2.64%) | 677,539 |
| 12 Dec 2003 | INR | 4,500 | 4,531.2 | 4,368 | 4,368 | 2,184 | -24 (-0.55%) | 694,870 |
| 11 Dec 2003 | INR | 4,392 | 4,578 | 4,392 | 4,392 | 2,196 | +78 (+1.81%) | 1,136,083 |
| 10 Dec 2003 | INR | 4,413.6 | 4,413.6 | 4,314 | 4,314 | 2,157 | -90 (-2.04%) | 1,142,944 |
| 9 Dec 2003 | INR | 4,404 | 4,464 | 4,404 | 4,404 | 2,202 | +451.2 (+11.41%) | 1,593,203 |
| 8 Dec 2003 | INR | 3,952.8 | 4,008 | 3,952.8 | 3,952.8 | 1,976.4 | -4.8 (-0.12%) | 401,149 |
| 5 Dec 2003 | INR | 4,236 | 4,269.6 | 3,957.6 | 3,957.6 | 1,978.8 | -164.4 (-3.99%) | 399,164 |
| 4 Dec 2003 | INR | 4,224 | 4,257.6 | 4,122 | 4,122 | 2,061 | -30 (-0.72%) | 477,568 |
| 3 Dec 2003 | INR | 4,272 | 4,317.6 | 4,152 | 4,152 | 2,076 | -108 (-2.54%) | 641,128 |
| 2 Dec 2003 | INR | 4,288.8 | 4,384.8 | 4,260 | 4,260 | 2,130 | +104.4 (+2.51%) | 2,323,364 |
| 1 Dec 2003 | INR | 4,155.6 | 4,257.6 | 4,155.6 | 4,155.6 | 2,077.8 | +99.6 (+2.46%) | 1,145,153 |
| 28 Nov 2003 | INR | 4,072.8 | 4,239.6 | 4,056 | 4,056 | 2,028 | +76.8 (+1.93%) | 2,159,764 |
| 27 Nov 2003 | INR | 3,979.2 | 3,979.2 | 3,979.2 | 3,979.2 | 1,989.6 | +667.2 (+20.14%) | 1,773,979 |
| 25 Nov 2003 | INR | 3,312 | 3,356.4 | 3,312 | 3,312 | 1,656 | +135.6 (+4.27%) | 484,613 |
| 24 Nov 2003 | INR | 3,176.4 | 3,200.4 | 3,176.4 | 3,176.4 | 1,588.2 | +68.4 (+2.20%) | 342,115 |
| 21 Nov 2003 | INR | 3,108 | 3,144 | 3,108 | 3,108 | 1,554 | +12 (+0.39%) | 414,532 |
| 20 Nov 2003 | INR | 3,283.2 | 3,330 | 3,096 | 3,096 | 1,548 | -144 (-4.44%) | 273,093 |
| 19 Nov 2003 | INR | 3,304.8 | 3,322.8 | 3,240 | 3,240 | 1,620 | -72 (-2.17%) | 314,886 |
| 18 Nov 2003 | INR | 3,312 | 3,422.4 | 3,312 | 3,312 | 1,656 | -31.2 (-0.93%) | 316,152 |
