| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | INR | 89.45 | 89.5 | 89.45 | 89.5 | 89.5 | +1.75 (+1.99%) | 1,483 |
| 3 Dec 2003 | INR | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | +1.75 (+2.03%) | 1,800 |
| 2 Dec 2003 | INR | 86 | 86 | 86 | 86 | 86 | +1.7 (+2.02%) | 2,500 |
| 1 Dec 2003 | INR | 84.3 | 84.3 | 84.3 | 84.3 | 84.3 | +1.65 (+2.00%) | 2,200 |
| 28 Nov 2003 | INR | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | +1.65 (+2.04%) | 655 |
| 27 Nov 2003 | INR | 79.5 | 81 | 79.5 | 81 | 81 | +1.6 (+2.02%) | 4,800 |
| 26 Nov 2003 | INR | 79.4 | 79.4 | 79.4 | 79.4 | 79.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 76.25 | 79.4 | 76.25 | 79.4 | 79.4 | +1.6 (+2.06%) | 8,900 |
| 24 Nov 2003 | INR | 77.8 | 78.85 | 77.8 | 77.8 | 77.8 | -1.55 (-1.95%) | 7,300 |
| 21 Nov 2003 | INR | 79.8 | 79.8 | 79.35 | 79.35 | 79.35 | -1.6 (-1.98%) | 2,500 |
| 20 Nov 2003 | INR | 83.7 | 83.7 | 80.95 | 80.95 | 80.95 | -1.65 (-2.00%) | 6,100 |
| 19 Nov 2003 | INR | 84 | 84 | 82.6 | 82.6 | 82.6 | -1.65 (-1.96%) | 4,300 |
| 18 Nov 2003 | INR | 83.2 | 86.6 | 83.2 | 84.25 | 84.25 | -0.65 (-0.77%) | 30,100 |
| 17 Nov 2003 | INR | 84.9 | 84.9 | 84.9 | 84.9 | 84.9 | -3.45 (-3.90%) | 1,600 |
| 14 Nov 2003 | INR | 90 | 90 | 88.35 | 88.35 | 88.35 | -1.8 (-2.00%) | 4,285 |
| 13 Nov 2003 | INR | 94 | 94.4 | 87.1 | 90.15 | 90.15 | +0.25 (+0.28%) | 36,800 |
| 12 Nov 2003 | INR | 87.5 | 89.9 | 87.5 | 89.9 | 89.9 | +4.3 (+5.02%) | 17,500 |
| 11 Nov 2003 | INR | 82 | 85.6 | 81.15 | 85.6 | 85.6 | +4.1 (+5.03%) | 17,800 |
| 10 Nov 2003 | INR | 79.5 | 81.5 | 76.3 | 81.5 | 81.5 | +3.9 (+5.03%) | 10,300 |
| 7 Nov 2003 | INR | 74.5 | 77.6 | 74.5 | 77.6 | 77.6 | +3.7 (+5.01%) | 20,000 |
| 6 Nov 2003 | INR | 70.15 | 74.6 | 70.1 | 73.9 | 73.9 | +2.4 (+3.36%) | 9,900 |
| 5 Nov 2003 | INR | 69 | 74.15 | 69 | 71.5 | 71.5 | +0.9 (+1.27%) | 18,000 |
| 4 Nov 2003 | INR | 73.5 | 74 | 69.5 | 70.6 | 70.6 | -1.4 (-1.94%) | 15,200 |
| 3 Nov 2003 | INR | 68 | 72 | 68 | 72 | 72 | +3.45 (+5.03%) | 33,700 |
| 31 Oct 2003 | INR | 66.7 | 68.55 | 65.6 | 68.55 | 68.55 | +3.3 (+5.06%) | 18,800 |
| 30 Oct 2003 | INR | 62 | 65.25 | 61 | 65.25 | 65.25 | +3.15 (+5.07%) | 24,600 |
| 29 Oct 2003 | INR | 65.95 | 65.95 | 61.2 | 62.1 | 62.1 | -1.2 (-1.90%) | 12,600 |
| 28 Oct 2003 | INR | 67.5 | 67.5 | 62.5 | 63.3 | 63.3 | -0.95 (-1.48%) | 52,900 |
| 27 Oct 2003 | INR | 64.2 | 64.25 | 64.2 | 64.25 | 64.25 | +6.05 (+10.40%) | 9,100 |
| 24 Oct 2003 | INR | 58.2 | 58.2 | 58.2 | 58.2 | 58.2 | +2.8 (+5.05%) | 655 |
