| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | INR | 115 | 127.95 | 114 | 125.2 | 25.04 | +9.2 (+7.93%) | 29,281 |
| 3 Dec 2003 | INR | 116.5 | 117 | 105 | 116 | 23.2 | +4.15 (+3.71%) | 13,619 |
| 2 Dec 2003 | INR | 110 | 114 | 109.05 | 111.85 | 22.37 | +1.25 (+1.13%) | 12,807 |
| 1 Dec 2003 | INR | 107.8 | 111.9 | 106.9 | 110.6 | 22.12 | +6 (+5.74%) | 12,245 |
| 28 Nov 2003 | INR | 105.05 | 106 | 104 | 104.6 | 20.92 | -1.7 (-1.60%) | 4,081 |
| 27 Nov 2003 | INR | 105.9 | 108.9 | 105.6 | 106.3 | 21.26 | +3.05 (+2.95%) | 6,850 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 103.25 | 20.65 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 102.5 | 105 | 102.5 | 103.25 | 20.65 | +1.9 (+1.87%) | 3,301 |
| 24 Nov 2003 | INR | 100.1 | 101.95 | 100.1 | 101.35 | 20.27 | +0.75 (+0.75%) | 1,025 |
| 21 Nov 2003 | INR | 101 | 101 | 98.5 | 100.6 | 20.12 | -1.35 (-1.32%) | 1,775 |
| 20 Nov 2003 | INR | 104.05 | 106.65 | 101.15 | 101.95 | 20.39 | -3.05 (-2.90%) | 5,353 |
| 19 Nov 2003 | INR | 105 | 105.95 | 103.4 | 105 | 21 | -0.7 (-0.66%) | 3,822 |
| 18 Nov 2003 | INR | 104 | 108.6 | 103.3 | 105.7 | 21.14 | +0.7 (+0.67%) | 3,842 |
| 17 Nov 2003 | INR | 105.75 | 106 | 104 | 105 | 21 | +4.5 (+4.48%) | 1,018 |
| 14 Nov 2003 | INR | 104.25 | 105.9 | 100.1 | 100.5 | 20.1 | -5.5 (-5.19%) | 5,937 |
| 13 Nov 2003 | INR | 107 | 109.4 | 105.55 | 106 | 21.2 | -2.05 (-1.90%) | 5,850 |
| 12 Nov 2003 | INR | 106.9 | 111 | 106.9 | 108.05 | 21.61 | +1.95 (+1.84%) | 14,736 |
| 11 Nov 2003 | INR | 106.75 | 109 | 103.6 | 106.1 | 21.22 | +2.65 (+2.56%) | 17,009 |
| 10 Nov 2003 | INR | 103.65 | 104 | 101.3 | 103.45 | 20.69 | +1.65 (+1.62%) | 15,396 |
| 7 Nov 2003 | INR | 100.15 | 104.6 | 100.1 | 101.8 | 20.36 | +0.9 (+0.89%) | 27,285 |
| 6 Nov 2003 | INR | 97.1 | 103 | 97.1 | 100.9 | 20.18 | +2.55 (+2.59%) | 21,775 |
| 5 Nov 2003 | INR | 98.5 | 99.4 | 97 | 98.35 | 19.67 | +1.5 (+1.55%) | 11,247 |
| 4 Nov 2003 | INR | 100.8 | 101 | 96 | 96.85 | 19.37 | -1 (-1.02%) | 6,166 |
| 3 Nov 2003 | INR | 99.3 | 100 | 94 | 97.85 | 19.57 | +1.35 (+1.40%) | 8,986 |
| 31 Oct 2003 | INR | 97 | 97.95 | 95 | 96.5 | 19.3 | 0.0 (0.0%) | 3,801 |
| 30 Oct 2003 | INR | 95.9 | 97 | 95 | 96.5 | 19.3 | +0.95 (+0.99%) | 2,796 |
| 29 Oct 2003 | INR | 94 | 95.75 | 94 | 95.55 | 19.11 | +3.55 (+3.86%) | 2,785 |
| 28 Oct 2003 | INR | 91 | 94.6 | 91 | 92 | 18.4 | -3.5 (-3.66%) | 3,196 |
| 27 Oct 2003 | INR | 98 | 98 | 95.3 | 95.5 | 19.1 | -0.55 (-0.57%) | 925 |
| 24 Oct 2003 | INR | 96 | 97.4 | 94.1 | 96.05 | 19.21 | -0.5 (-0.52%) | 3,331 |
