| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | INR | 3,037.6 | 3,096 | 2,992 | 3,017.6 | 1,508.8 | -2 (-0.07%) | 84,891 |
| 26 Dec 2003 | INR | 2,961.6 | 3,061.6 | 2,944 | 3,019.6 | 1,509.8 | +73.6 (+2.50%) | 113,218 |
| 25 Dec 2003 | INR | 2,946 | 2,946 | 2,946 | 2,946 | 1,473 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 3,008 | 3,024 | 2,920 | 2,946 | 1,473 | -46.4 (-1.55%) | 52,594 |
| 23 Dec 2003 | INR | 3,037.6 | 3,098 | 2,970 | 2,992.4 | 1,496.2 | -42.4 (-1.40%) | 82,569 |
| 22 Dec 2003 | INR | 3,136 | 3,160 | 2,992.8 | 3,034.8 | 1,517.4 | -91.2 (-2.92%) | 97,426 |
| 19 Dec 2003 | INR | 3,160 | 3,230.4 | 3,089.6 | 3,126 | 1,563 | -3.2 (-0.10%) | 156,471 |
| 18 Dec 2003 | INR | 3,048 | 3,160 | 3,028 | 3,129.2 | 1,564.6 | +103.2 (+3.41%) | 229,790 |
| 17 Dec 2003 | INR | 2,912.8 | 3,059.2 | 2,860 | 3,026 | 1,513 | +109.2 (+3.74%) | 349,219 |
| 16 Dec 2003 | INR | 2,812.4 | 2,944 | 2,793.2 | 2,916.8 | 1,458.4 | +9.2 (+0.32%) | 216,471 |
| 15 Dec 2003 | INR | 2,976 | 3,020.8 | 2,888.8 | 2,907.6 | 1,453.8 | -16 (-0.55%) | 129,911 |
| 12 Dec 2003 | INR | 2,774.8 | 2,990.4 | 2,760 | 2,923.6 | 1,461.8 | +202 (+7.42%) | 389,375 |
| 11 Dec 2003 | INR | 2,674.4 | 2,738 | 2,637.6 | 2,721.6 | 1,360.8 | +77.2 (+2.92%) | 199,946 |
| 10 Dec 2003 | INR | 2,584 | 2,712 | 2,584 | 2,644.4 | 1,322.2 | +56.8 (+2.20%) | 267,151 |
| 9 Dec 2003 | INR | 2,536 | 2,605.6 | 2,528 | 2,587.6 | 1,293.8 | +85.2 (+3.40%) | 225,608 |
| 8 Dec 2003 | INR | 2,551.2 | 2,551.2 | 2,481.2 | 2,502.4 | 1,251.2 | -28 (-1.11%) | 114,582 |
| 5 Dec 2003 | INR | 2,604 | 2,638.4 | 2,505.6 | 2,530.4 | 1,265.2 | -67.2 (-2.59%) | 219,218 |
| 4 Dec 2003 | INR | 2,480 | 2,667.2 | 2,480 | 2,597.6 | 1,298.8 | +118.8 (+4.79%) | 405,412 |
| 3 Dec 2003 | INR | 2,536 | 2,608 | 2,440.4 | 2,478.8 | 1,239.4 | -27.6 (-1.10%) | 537,896 |
| 2 Dec 2003 | INR | 2,376 | 2,544 | 2,320 | 2,506.4 | 1,253.2 | +164 (+7.00%) | 548,151 |
| 1 Dec 2003 | INR | 2,221.6 | 2,366 | 2,208.4 | 2,342.4 | 1,171.2 | +142.4 (+6.47%) | 229,505 |
| 28 Nov 2003 | INR | 2,245.6 | 2,252 | 2,184.8 | 2,200 | 1,100 | -14.4 (-0.65%) | 121,638 |
| 27 Nov 2003 | INR | 2,240 | 2,280 | 2,192 | 2,214.4 | 1,107.2 | +17.2 (+0.78%) | 175,934 |
| 26 Nov 2003 | INR | 2,197.2 | 2,197.2 | 2,197.2 | 2,197.2 | 1,098.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 2,120 | 2,220 | 2,100 | 2,197.2 | 1,098.6 | +109.2 (+5.23%) | 191,190 |
| 24 Nov 2003 | INR | 2,108 | 2,133.6 | 2,056 | 2,088 | 1,044 | +2 (+0.10%) | 87,143 |
| 21 Nov 2003 | INR | 2,080 | 2,101.2 | 2,020.4 | 2,086 | 1,043 | +11.2 (+0.54%) | 95,905 |
| 20 Nov 2003 | INR | 2,183.2 | 2,198 | 2,061.2 | 2,074.8 | 1,037.4 | -74.8 (-3.48%) | 125,316 |
| 19 Nov 2003 | INR | 2,200 | 2,244 | 2,125.2 | 2,149.6 | 1,074.8 | -44 (-2.01%) | 283,278 |
| 18 Nov 2003 | INR | 2,088 | 2,235.2 | 2,088 | 2,193.6 | 1,096.8 | +108 (+5.18%) | 446,233 |
