| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | INR | 60.5 | 61.6 | 59.3 | 60.85 | 12.17 | +0.6 (+1.00%) | 536,255 |
| 5 Dec 2003 | INR | 62 | 62.8 | 59.6 | 60.25 | 12.05 | +0.2 (+0.33%) | 1,044,270 |
| 4 Dec 2003 | INR | 60.1 | 62.7 | 59.65 | 60.05 | 12.01 | -0.9 (-1.48%) | 843,215 |
| 3 Dec 2003 | INR | 59.15 | 62.5 | 59.15 | 60.95 | 12.19 | +1.4 (+2.35%) | 816,680 |
| 2 Dec 2003 | INR | 54 | 61.5 | 54 | 59.55 | 11.91 | -0.55 (-0.92%) | 458,985 |
| 1 Dec 2003 | INR | 61 | 62.5 | 59.75 | 60.1 | 12.02 | -1.25 (-2.04%) | 574,280 |
| 28 Nov 2003 | INR | 63.5 | 63.7 | 60.35 | 61.35 | 12.27 | -1.7 (-2.70%) | 494,895 |
| 27 Nov 2003 | INR | 63.2 | 63.55 | 62.5 | 63.05 | 12.61 | +0.55 (+0.88%) | 672,235 |
| 26 Nov 2003 | INR | 62.5 | 62.5 | 62.5 | 62.5 | 12.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 62 | 64.8 | 61.15 | 62.5 | 12.5 | +1.75 (+2.88%) | 1,477,950 |
| 24 Nov 2003 | INR | 60.5 | 61.45 | 59.9 | 60.75 | 12.15 | +0.85 (+1.42%) | 632,420 |
| 21 Nov 2003 | INR | 57 | 61.35 | 57 | 59.9 | 11.98 | -0.7 (-1.16%) | 793,220 |
| 20 Nov 2003 | INR | 62.95 | 63.7 | 60.25 | 60.6 | 12.12 | -2.65 (-4.19%) | 1,029,405 |
| 19 Nov 2003 | INR | 65 | 68 | 62.55 | 63.25 | 12.65 | -2.35 (-3.58%) | 3,333,290 |
| 18 Nov 2003 | INR | 58 | 66.3 | 58 | 65.6 | 13.12 | +5.35 (+8.88%) | 3,321,685 |
| 17 Nov 2003 | INR | 61.95 | 61.95 | 59.1 | 60.25 | 12.05 | +1.3 (+2.21%) | 599,120 |
| 14 Nov 2003 | INR | 62.9 | 63 | 58.5 | 58.95 | 11.79 | -3.95 (-6.28%) | 1,100,040 |
| 13 Nov 2003 | INR | 61.9 | 65.75 | 61.7 | 62.9 | 12.58 | +1.95 (+3.20%) | 4,512,645 |
| 12 Nov 2003 | INR | 59.7 | 63 | 59.4 | 60.95 | 12.19 | +2 (+3.39%) | 2,628,005 |
| 11 Nov 2003 | INR | 58.5 | 63 | 58.25 | 58.95 | 11.79 | +1.2 (+2.08%) | 1,743,435 |
| 10 Nov 2003 | INR | 57.8 | 59 | 56.5 | 57.75 | 11.55 | +0.65 (+1.14%) | 912,880 |
| 7 Nov 2003 | INR | 55 | 57.6 | 52.5 | 57.1 | 11.42 | +2.2 (+4.01%) | 1,794,025 |
| 6 Nov 2003 | INR | 51 | 55.5 | 51 | 54.9 | 10.98 | +2.3 (+4.37%) | 787,880 |
| 5 Nov 2003 | INR | 51.3 | 54.1 | 50.85 | 52.6 | 10.52 | +0.95 (+1.84%) | 851,505 |
| 4 Nov 2003 | INR | 49 | 52.25 | 49 | 51.65 | 10.33 | +2.55 (+5.19%) | 935,035 |
| 3 Nov 2003 | INR | 47.5 | 52 | 47.5 | 49.1 | 9.82 | -2.3 (-4.47%) | 636,165 |
| 31 Oct 2003 | INR | 51.9 | 53 | 50.6 | 51.4 | 10.28 | -0.55 (-1.06%) | 528,340 |
| 30 Oct 2003 | INR | 46 | 52.85 | 46 | 51.95 | 10.39 | +0.85 (+1.66%) | 223,210 |
| 29 Oct 2003 | INR | 52.5 | 54 | 50.4 | 51.1 | 10.22 | -2.55 (-4.75%) | 355,290 |
| 28 Oct 2003 | INR | 52.2 | 54.5 | 52.2 | 53.65 | 10.73 | +0.6 (+1.13%) | 848,515 |
