| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | INR | 107 | 107.6 | 100.2 | 102.4 | 20.48 | -0.3 (-0.29%) | 2,616,175 |
| 5 Dec 2003 | INR | 90 | 106.15 | 90 | 102.7 | 20.54 | +14.25 (+16.11%) | 8,431,750 |
| 4 Dec 2003 | INR | 86.8 | 91.85 | 86 | 88.45 | 17.69 | +3.75 (+4.43%) | 2,061,850 |
| 3 Dec 2003 | INR | 85.55 | 86.8 | 84.15 | 84.7 | 16.94 | -0.45 (-0.53%) | 1,075,375 |
| 2 Dec 2003 | INR | 87.5 | 87.65 | 84.3 | 85.15 | 17.03 | -1.45 (-1.67%) | 725,450 |
| 1 Dec 2003 | INR | 84.65 | 87.85 | 84.65 | 86.6 | 17.32 | -0.2 (-0.23%) | 1,124,725 |
| 28 Nov 2003 | INR | 86.35 | 87.5 | 85.65 | 86.8 | 17.36 | +1.55 (+1.82%) | 427,000 |
| 27 Nov 2003 | INR | 88.85 | 89 | 84.6 | 85.25 | 17.05 | -0.9 (-1.04%) | 655,200 |
| 26 Nov 2003 | INR | 86.15 | 86.15 | 86.15 | 86.15 | 17.23 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 89.9 | 91.45 | 85 | 86.15 | 17.23 | +0.15 (+0.17%) | 1,413,350 |
| 24 Nov 2003 | INR | 86 | 88.5 | 84.1 | 86 | 17.2 | +3.1 (+3.74%) | 926,775 |
| 21 Nov 2003 | INR | 87.95 | 88 | 79.05 | 82.9 | 16.58 | -4.7 (-5.37%) | 1,292,425 |
| 20 Nov 2003 | INR | 88.1 | 90.5 | 87 | 87.6 | 17.52 | -1.15 (-1.30%) | 612,825 |
| 19 Nov 2003 | INR | 89.2 | 92 | 88 | 88.75 | 17.75 | -3.45 (-3.74%) | 630,575 |
| 18 Nov 2003 | INR | 91.9 | 94.85 | 90.6 | 92.2 | 18.44 | +3.45 (+3.89%) | 977,125 |
| 17 Nov 2003 | INR | 88.35 | 91 | 85.1 | 88.75 | 17.75 | +3.4 (+3.98%) | 741,150 |
| 14 Nov 2003 | INR | 87.05 | 87.95 | 85 | 85.35 | 17.07 | -1.3 (-1.50%) | 501,300 |
| 13 Nov 2003 | INR | 93.5 | 93.5 | 82.5 | 86.65 | 17.33 | -4.3 (-4.73%) | 864,100 |
| 12 Nov 2003 | INR | 92.5 | 94 | 90 | 90.95 | 18.19 | +1.25 (+1.39%) | 1,417,925 |
| 11 Nov 2003 | INR | 87.5 | 93 | 87 | 89.7 | 17.94 | +2.3 (+2.63%) | 1,702,100 |
| 10 Nov 2003 | INR | 87.5 | 92 | 86.15 | 87.4 | 17.48 | -0.5 (-0.57%) | 950,675 |
| 7 Nov 2003 | INR | 88 | 92.4 | 85.1 | 87.9 | 17.58 | +0.75 (+0.86%) | 1,302,450 |
| 6 Nov 2003 | INR | 84.8 | 89.95 | 84.05 | 87.15 | 17.43 | +3.75 (+4.50%) | 1,896,200 |
| 5 Nov 2003 | INR | 85 | 85.5 | 82.3 | 83.4 | 16.68 | +0.65 (+0.79%) | 2,130,475 |
| 4 Nov 2003 | INR | 84.9 | 84.9 | 80.6 | 82.75 | 16.55 | +1.55 (+1.91%) | 1,241,025 |
| 3 Nov 2003 | INR | 83.5 | 83.5 | 80 | 81.2 | 16.24 | +2.4 (+3.05%) | 2,168,675 |
| 31 Oct 2003 | INR | 79.25 | 80.75 | 77.5 | 78.8 | 15.76 | +1.75 (+2.27%) | 2,135,500 |
| 30 Oct 2003 | INR | 77.5 | 78.9 | 76 | 77.05 | 15.41 | +2.55 (+3.42%) | 2,997,550 |
| 29 Oct 2003 | INR | 74 | 75.5 | 73.5 | 74.5 | 14.9 | +0.6 (+0.81%) | 1,008,925 |
| 28 Oct 2003 | INR | 74.15 | 76 | 73 | 73.9 | 14.78 | +0.45 (+0.61%) | 1,096,775 |
