| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | INR | 23.5 | 23.8 | 22.6 | 23.2 | 2.32 | +0.3 (+1.31%) | 16,958 |
| 5 Dec 2003 | INR | 23.5 | 24 | 22.5 | 22.9 | 2.29 | -1.1 (-4.58%) | 24,398 |
| 4 Dec 2003 | INR | 23.1 | 25.5 | 23.1 | 24 | 2.4 | -0.9 (-3.61%) | 25,828 |
| 3 Dec 2003 | INR | 23.1 | 25.7 | 22.4 | 24.9 | 2.49 | +1.4 (+5.96%) | 72,610 |
| 2 Dec 2003 | INR | 23.1 | 24 | 22.7 | 23.5 | 2.35 | -0.4 (-1.67%) | 29,678 |
| 1 Dec 2003 | INR | 23.4 | 25 | 23.4 | 23.9 | 2.39 | +1 (+4.37%) | 20,122 |
| 28 Nov 2003 | INR | 21.8 | 23.1 | 21.8 | 22.9 | 2.29 | +1.4 (+6.51%) | 26,238 |
| 27 Nov 2003 | INR | 23 | 23 | 21.5 | 21.5 | 2.15 | -0.3 (-1.38%) | 13,970 |
| 26 Nov 2003 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 2.18 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 21.5 | 22 | 21.3 | 21.8 | 2.18 | +0.7 (+3.32%) | 7,690 |
| 24 Nov 2003 | INR | 21.2 | 21.2 | 20.3 | 21.1 | 2.11 | +0.1 (+0.48%) | 17,998 |
| 21 Nov 2003 | INR | 20.9 | 21.3 | 20.3 | 21 | 2.1 | 0.0 (0.0%) | 7,340 |
| 20 Nov 2003 | INR | 20.7 | 21.7 | 20.7 | 21 | 2.1 | -0.6 (-2.78%) | 16,790 |
| 19 Nov 2003 | INR | 22 | 22.3 | 21.5 | 21.6 | 2.16 | -0.7 (-3.14%) | 4,770 |
| 18 Nov 2003 | INR | 21.7 | 22.5 | 21.7 | 22.3 | 2.23 | -0.1 (-0.45%) | 6,670 |
| 17 Nov 2003 | INR | 22.3 | 23 | 22.1 | 22.4 | 2.24 | +0.3 (+1.36%) | 8,270 |
| 14 Nov 2003 | INR | 23 | 23 | 21.3 | 22.1 | 2.21 | -0.9 (-3.91%) | 14,458 |
| 13 Nov 2003 | INR | 27.8 | 27.8 | 22.9 | 23 | 2.3 | -2.4 (-9.45%) | 26,220 |
| 12 Nov 2003 | INR | 24.1 | 26.3 | 24.1 | 25.4 | 2.54 | +1 (+4.10%) | 47,752 |
| 11 Nov 2003 | INR | 23.5 | 24.5 | 23.2 | 24.4 | 2.44 | +2.1 (+9.42%) | 49,240 |
| 10 Nov 2003 | INR | 21.1 | 22.7 | 20.8 | 22.3 | 2.23 | +1.6 (+7.73%) | 14,752 |
| 7 Nov 2003 | INR | 22 | 22 | 19.2 | 20.7 | 2.07 | +0.7 (+3.50%) | 30,866 |
| 6 Nov 2003 | INR | 19.6 | 20.3 | 19.4 | 20 | 2 | +0.8 (+4.17%) | 15,604 |
| 5 Nov 2003 | INR | 19.5 | 19.7 | 18.5 | 19.2 | 1.92 | -0.3 (-1.54%) | 8,516 |
| 4 Nov 2003 | INR | 19 | 19.6 | 19 | 19.5 | 1.95 | 0.0 (0.0%) | 18,932 |
| 3 Nov 2003 | INR | 19.9 | 20 | 19.4 | 19.5 | 1.95 | -0.3 (-1.52%) | 12,796 |
| 31 Oct 2003 | INR | 19.3 | 19.9 | 19.3 | 19.8 | 1.98 | +0.3 (+1.54%) | 9,814 |
| 30 Oct 2003 | INR | 19.5 | 19.7 | 19.3 | 19.5 | 1.95 | +0.1 (+0.52%) | 5,740 |
| 29 Oct 2003 | INR | 19.4 | 19.5 | 19.3 | 19.4 | 1.94 | 0.0 (0.0%) | 5,728 |
| 28 Oct 2003 | INR | 19.6 | 19.6 | 19.2 | 19.4 | 1.94 | -0.6 (-3%) | 3,994 |
