| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | INR | 383.4 | 388 | 378 | 384.8 | 384.8 | +4.1 (+1.08%) | 444,359 |
| 5 Dec 2003 | INR | 394 | 399.1 | 378.1 | 380.7 | 380.7 | -10.45 (-2.67%) | 706,396 |
| 4 Dec 2003 | INR | 406.1 | 406.95 | 388.2 | 391.15 | 391.15 | -12.85 (-3.18%) | 830,293 |
| 3 Dec 2003 | INR | 414 | 414 | 400 | 404 | 404 | -4.85 (-1.19%) | 735,470 |
| 2 Dec 2003 | INR | 401 | 412.9 | 392.3 | 408.85 | 408.85 | +11.35 (+2.86%) | 1,225,423 |
| 1 Dec 2003 | INR | 377.25 | 401.7 | 377 | 397.5 | 397.5 | +22.95 (+6.13%) | 1,321,103 |
| 28 Nov 2003 | INR | 377 | 379.8 | 371.55 | 374.55 | 374.55 | 0.0 (0.0%) | 514,626 |
| 27 Nov 2003 | INR | 380 | 384 | 370.25 | 374.55 | 374.55 | -4.4 (-1.16%) | 763,517 |
| 26 Nov 2003 | INR | 378.95 | 378.95 | 378.95 | 378.95 | 378.95 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 378 | 382 | 372.5 | 378.95 | 378.95 | +6.1 (+1.64%) | 347,821 |
| 24 Nov 2003 | INR | 375 | 382 | 368.1 | 372.85 | 372.85 | -0.7 (-0.19%) | 403,654 |
| 21 Nov 2003 | INR | 384 | 385 | 338 | 373.55 | 373.55 | -7.7 (-2.02%) | 1,130,350 |
| 20 Nov 2003 | INR | 381 | 390.8 | 379.1 | 381.25 | 381.25 | +4.3 (+1.14%) | 502,453 |
| 19 Nov 2003 | INR | 385.25 | 393.4 | 374.05 | 376.95 | 376.95 | -7.3 (-1.90%) | 601,750 |
| 18 Nov 2003 | INR | 393 | 398.75 | 381.05 | 384.25 | 384.25 | -9.85 (-2.50%) | 474,209 |
| 17 Nov 2003 | INR | 372 | 399.95 | 372 | 394.1 | 394.1 | +15.85 (+4.19%) | 662,463 |
| 14 Nov 2003 | INR | 385 | 390 | 375.6 | 378.25 | 378.25 | -7.5 (-1.94%) | 339,387 |
| 13 Nov 2003 | INR | 385.15 | 394 | 384.15 | 385.75 | 385.75 | +2.4 (+0.63%) | 691,763 |
| 12 Nov 2003 | INR | 375 | 389 | 371.2 | 383.35 | 383.35 | +13.75 (+3.72%) | 1,326,126 |
| 11 Nov 2003 | INR | 370 | 379.7 | 362.1 | 369.6 | 369.6 | -0.65 (-0.18%) | 509,038 |
| 10 Nov 2003 | INR | 360 | 375 | 355.3 | 370.25 | 370.25 | +8.3 (+2.29%) | 394,635 |
| 7 Nov 2003 | INR | 374.9 | 378.5 | 357.1 | 361.95 | 361.95 | -10.9 (-2.92%) | 500,029 |
| 6 Nov 2003 | INR | 369.8 | 379 | 365.95 | 372.85 | 372.85 | +6.45 (+1.76%) | 592,166 |
| 5 Nov 2003 | INR | 368.8 | 384.45 | 361.1 | 366.4 | 366.4 | -2.3 (-0.62%) | 864,489 |
| 4 Nov 2003 | INR | 370 | 379 | 362.4 | 368.7 | 368.7 | -1.4 (-0.38%) | 815,741 |
| 3 Nov 2003 | INR | 359 | 375 | 355.5 | 370.1 | 370.1 | +17 (+4.81%) | 831,831 |
| 31 Oct 2003 | INR | 327 | 355.9 | 327 | 353.1 | 353.1 | +29.5 (+9.12%) | 1,505,108 |
| 30 Oct 2003 | INR | 306.25 | 325.5 | 305 | 323.6 | 323.6 | +19.7 (+6.48%) | 1,488,917 |
| 29 Oct 2003 | INR | 306.2 | 310.9 | 299.55 | 303.9 | 303.9 | +0.75 (+0.25%) | 1,457,915 |
| 28 Oct 2003 | INR | 318 | 322 | 299.55 | 303.15 | 303.15 | -14.95 (-4.70%) | 733,259 |
