| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | INR | 72.55 | 75.55 | 70 | 71 | 11.8333 | -1.45 (-2.00%) | 19,568 |
| 22 Dec 2003 | INR | 73.5 | 75 | 72.1 | 72.45 | 12.075 | +0.85 (+1.19%) | 47,691 |
| 19 Dec 2003 | INR | 75 | 75 | 70.1 | 71.6 | 11.9333 | -3.4 (-4.53%) | 13,458 |
| 18 Dec 2003 | INR | 75 | 76.5 | 74.6 | 75 | 12.5 | 0.0 (0.0%) | 13,911 |
| 17 Dec 2003 | INR | 76 | 77 | 74.45 | 75 | 12.5 | +0.85 (+1.15%) | 13,938 |
| 16 Dec 2003 | INR | 73 | 75 | 72.55 | 74.15 | 12.3583 | +1.65 (+2.28%) | 30,517 |
| 15 Dec 2003 | INR | 74.9 | 74.9 | 71.05 | 72.5 | 12.0833 | +4.5 (+6.62%) | 16,583 |
| 12 Dec 2003 | INR | 73 | 73.5 | 67 | 68 | 11.3333 | -1.5 (-2.16%) | 9,831 |
| 11 Dec 2003 | INR | 71.05 | 72 | 68.75 | 69.5 | 11.5833 | -2.75 (-3.81%) | 7,104 |
| 10 Dec 2003 | INR | 72 | 73.8 | 71.5 | 72.25 | 12.0417 | +0.25 (+0.35%) | 18,916 |
| 9 Dec 2003 | INR | 72 | 74 | 71 | 72 | 12 | +0.65 (+0.91%) | 18,617 |
| 8 Dec 2003 | INR | 70.1 | 71.9 | 69.6 | 71.35 | 11.8917 | +3.15 (+4.62%) | 22,486 |
| 5 Dec 2003 | INR | 72 | 74 | 66.1 | 68.2 | 11.3667 | +1.1 (+1.64%) | 67,474 |
| 4 Dec 2003 | INR | 72 | 72 | 63.2 | 67.1 | 11.1833 | +3.7 (+5.84%) | 42,719 |
| 3 Dec 2003 | INR | 62 | 72.4 | 62 | 63.4 | 10.5667 | +2.4 (+3.93%) | 38,458 |
| 2 Dec 2003 | INR | 60.25 | 64.8 | 60.25 | 61 | 10.1667 | +2.3 (+3.92%) | 42,638 |
| 1 Dec 2003 | INR | 56 | 59.35 | 56 | 58.7 | 9.7833 | +3.7 (+6.73%) | 30,946 |
| 28 Nov 2003 | INR | 54.75 | 55.2 | 54.6 | 55 | 9.1667 | 0.0 (0.0%) | 5,092 |
| 27 Nov 2003 | INR | 54.1 | 55.95 | 54.1 | 55 | 9.1667 | -0.2 (-0.36%) | 9,775 |
| 25 Nov 2003 | INR | 55.95 | 56.5 | 54.6 | 55.2 | 9.2 | +1.65 (+3.08%) | 3,480 |
| 24 Nov 2003 | INR | 53.15 | 54.45 | 53.15 | 53.55 | 8.925 | +0.3 (+0.56%) | 4,520 |
| 21 Nov 2003 | INR | 54.3 | 54.35 | 52.55 | 53.25 | 8.875 | -1.25 (-2.29%) | 8,932 |
| 20 Nov 2003 | INR | 54 | 55.5 | 53.7 | 54.5 | 9.0833 | +0.2 (+0.37%) | 3,739 |
| 19 Nov 2003 | INR | 54.55 | 55.25 | 54.1 | 54.3 | 9.05 | -1.4 (-2.51%) | 7,340 |
| 18 Nov 2003 | INR | 57 | 57 | 55.3 | 55.7 | 9.2833 | -0.2 (-0.36%) | 7,742 |
| 17 Nov 2003 | INR | 54.5 | 56.95 | 54.5 | 55.9 | 9.3167 | +2.05 (+3.81%) | 4,240 |
| 14 Nov 2003 | INR | 57.5 | 57.5 | 53.85 | 53.85 | 8.975 | -2.85 (-5.03%) | 10,765 |
| 13 Nov 2003 | INR | 58 | 58 | 55.2 | 56.7 | 9.45 | -0.7 (-1.22%) | 8,428 |
| 12 Nov 2003 | INR | 56 | 58.5 | 56 | 57.4 | 9.5667 | +1.15 (+2.04%) | 22,665 |
| 11 Nov 2003 | INR | 56 | 56.9 | 54.1 | 56.25 | 9.375 | +1.1 (+1.99%) | 19,083 |
