| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | INR | 132.8 | 135.5 | 129 | 129.5 | 129.5 | -2.5 (-1.89%) | 91,193 |
| 22 Dec 2003 | INR | 132.7 | 136 | 131.1 | 132 | 132 | +0.95 (+0.72%) | 143,200 |
| 19 Dec 2003 | INR | 133 | 137.2 | 130.1 | 131.05 | 131.05 | +0.85 (+0.65%) | 303,317 |
| 18 Dec 2003 | INR | 123 | 134 | 122 | 130.2 | 130.2 | +8.45 (+6.94%) | 500,017 |
| 17 Dec 2003 | INR | 123.35 | 125.5 | 120.15 | 121.75 | 121.75 | +0.5 (+0.41%) | 140,292 |
| 16 Dec 2003 | INR | 120 | 127.95 | 118.55 | 121.25 | 121.25 | +2.65 (+2.23%) | 298,185 |
| 15 Dec 2003 | INR | 126.85 | 138.35 | 118.6 | 118.6 | 118.6 | +0.1 (+0.08%) | 63,514 |
| 12 Dec 2003 | INR | 120.7 | 122.5 | 117.25 | 118.5 | 118.5 | +0.5 (+0.42%) | 81,167 |
| 11 Dec 2003 | INR | 143 | 143 | 116 | 118 | 118 | -1.8 (-1.50%) | 89,622 |
| 10 Dec 2003 | INR | 125.25 | 126.4 | 118.5 | 119.8 | 119.8 | -4.9 (-3.93%) | 97,386 |
| 9 Dec 2003 | INR | 120.6 | 128.3 | 120.6 | 124.7 | 124.7 | +4.7 (+3.92%) | 106,260 |
| 8 Dec 2003 | INR | 120 | 122.35 | 118.1 | 120 | 120 | +1.1 (+0.93%) | 60,694 |
| 5 Dec 2003 | INR | 124 | 125.7 | 117.6 | 118.9 | 118.9 | -4.3 (-3.49%) | 150,329 |
| 4 Dec 2003 | INR | 128.25 | 132 | 122.55 | 123.2 | 123.2 | -6.3 (-4.86%) | 213,950 |
| 3 Dec 2003 | INR | 111.8 | 131 | 110 | 129.5 | 129.5 | +20.9 (+19.24%) | 642,593 |
| 2 Dec 2003 | INR | 113.8 | 113.9 | 108 | 108.6 | 108.6 | -3.7 (-3.29%) | 126,212 |
| 1 Dec 2003 | INR | 113 | 115 | 111.3 | 112.3 | 112.3 | +1.25 (+1.13%) | 77,464 |
| 28 Nov 2003 | INR | 114.65 | 114.7 | 110.15 | 111.05 | 111.05 | -2.1 (-1.86%) | 72,074 |
| 27 Nov 2003 | INR | 117.5 | 118.9 | 113 | 113.15 | 113.15 | -2.6 (-2.25%) | 138,255 |
| 25 Nov 2003 | INR | 111 | 117.4 | 110 | 115.75 | 115.75 | +6.8 (+6.24%) | 210,143 |
| 24 Nov 2003 | INR | 106.6 | 109 | 104.95 | 108.95 | 108.95 | +4.7 (+4.51%) | 92,978 |
| 21 Nov 2003 | INR | 105 | 107.05 | 102 | 104.25 | 104.25 | -1.65 (-1.56%) | 60,784 |
| 20 Nov 2003 | INR | 110 | 112.5 | 104.55 | 105.9 | 105.9 | -1.4 (-1.30%) | 134,083 |
| 19 Nov 2003 | INR | 111 | 111.5 | 107.3 | 107.3 | 107.3 | -3.65 (-3.29%) | 62,069 |
| 18 Nov 2003 | INR | 109.15 | 116.45 | 108.5 | 110.95 | 110.95 | +0.95 (+0.86%) | 138,537 |
| 17 Nov 2003 | INR | 110 | 113.5 | 108.35 | 110 | 110 | +2 (+1.85%) | 68,766 |
| 14 Nov 2003 | INR | 111.9 | 111.9 | 106.6 | 108 | 108 | -3 (-2.70%) | 55,543 |
| 13 Nov 2003 | INR | 117.5 | 118.2 | 110 | 111 | 111 | -5.7 (-4.88%) | 131,553 |
| 12 Nov 2003 | INR | 111.7 | 120 | 111.65 | 116.7 | 116.7 | +6.7 (+6.09%) | 381,102 |
| 11 Nov 2003 | INR | 108.2 | 112 | 107.4 | 110 | 110 | +3.75 (+3.53%) | 112,403 |
