| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | INR | 362 | 393.8 | 362 | 379.05 | 379.05 | +17.65 (+4.88%) | 20,186 |
| 5 Dec 2003 | INR | 353.5 | 368.65 | 353.5 | 361.4 | 361.4 | +8.45 (+2.39%) | 38,523 |
| 4 Dec 2003 | INR | 369 | 369 | 338 | 352.95 | 352.95 | +12 (+3.52%) | 34,318 |
| 3 Dec 2003 | INR | 323.7 | 353 | 305.25 | 340.95 | 340.95 | +37.3 (+12.28%) | 44,345 |
| 2 Dec 2003 | INR | 307 | 309.1 | 299 | 303.65 | 303.65 | +8.05 (+2.72%) | 17,982 |
| 1 Dec 2003 | INR | 282 | 307 | 280 | 295.6 | 295.6 | +18.35 (+6.62%) | 27,216 |
| 28 Nov 2003 | INR | 280.5 | 296 | 275.05 | 277.25 | 277.25 | +4.15 (+1.52%) | 2,681 |
| 27 Nov 2003 | INR | 270 | 276 | 267.25 | 273.1 | 273.1 | +6.95 (+2.61%) | 3,886 |
| 26 Nov 2003 | INR | 266.15 | 266.15 | 266.15 | 266.15 | 266.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 275.25 | 277 | 264 | 266.15 | 266.15 | -8.25 (-3.01%) | 2,781 |
| 24 Nov 2003 | INR | 272 | 279 | 272 | 274.4 | 274.4 | +6.65 (+2.48%) | 3,191 |
| 21 Nov 2003 | INR | 265 | 270 | 264 | 267.75 | 267.75 | +1.65 (+0.62%) | 1,655 |
| 20 Nov 2003 | INR | 268 | 279 | 265 | 266.1 | 266.1 | -3.6 (-1.33%) | 2,619 |
| 19 Nov 2003 | INR | 277.5 | 277.5 | 267 | 269.7 | 269.7 | -5.75 (-2.09%) | 1,431 |
| 18 Nov 2003 | INR | 274.5 | 284 | 274.5 | 275.45 | 275.45 | +3.55 (+1.31%) | 8,682 |
| 17 Nov 2003 | INR | 268 | 272.9 | 267.05 | 271.9 | 271.9 | +3.2 (+1.19%) | 6,600 |
| 14 Nov 2003 | INR | 288 | 288 | 267.1 | 268.7 | 268.7 | -2.4 (-0.89%) | 2,260 |
| 13 Nov 2003 | INR | 289 | 299.9 | 269.05 | 271.1 | 271.1 | -8.15 (-2.92%) | 4,551 |
| 12 Nov 2003 | INR | 290 | 290 | 275 | 279.25 | 279.25 | -3 (-1.06%) | 13,138 |
| 11 Nov 2003 | INR | 274.75 | 285 | 273 | 282.25 | 282.25 | +9.9 (+3.64%) | 8,021 |
| 10 Nov 2003 | INR | 272.9 | 274 | 267 | 272.35 | 272.35 | +3.05 (+1.13%) | 1,068 |
| 7 Nov 2003 | INR | 261 | 274 | 260.5 | 269.3 | 269.3 | +7.1 (+2.71%) | 3,451 |
| 6 Nov 2003 | INR | 268 | 270.95 | 261.25 | 262.2 | 262.2 | -2.7 (-1.02%) | 2,988 |
| 5 Nov 2003 | INR | 267 | 275 | 262.6 | 264.9 | 264.9 | -4.35 (-1.62%) | 5,242 |
| 4 Nov 2003 | INR | 244.9 | 275 | 244.9 | 269.25 | 269.25 | +6.6 (+2.51%) | 3,679 |
| 3 Nov 2003 | INR | 262 | 268 | 261.25 | 262.65 | 262.65 | -2.95 (-1.11%) | 5,507 |
| 31 Oct 2003 | INR | 264.75 | 266 | 262.05 | 265.6 | 265.6 | +3.5 (+1.34%) | 1,628 |
| 30 Oct 2003 | INR | 262 | 267 | 258 | 262.1 | 262.1 | +4.1 (+1.59%) | 2,283 |
| 29 Oct 2003 | INR | 262.35 | 263 | 258 | 258 | 258 | -5.7 (-2.16%) | 802 |
| 28 Oct 2003 | INR | 260 | 266 | 260 | 263.7 | 263.7 | -1.8 (-0.68%) | 923 |
