| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | INR | 97.4 | 98.45 | 95.6 | 96.5 | 96.5 | +0.5 (+0.52%) | 223,864 |
| 22 Dec 2003 | INR | 97.1 | 100.4 | 94 | 96 | 96 | +0.15 (+0.16%) | 376,294 |
| 19 Dec 2003 | INR | 92.7 | 98.1 | 92.3 | 95.85 | 95.85 | +3.85 (+4.18%) | 502,156 |
| 18 Dec 2003 | INR | 93.5 | 93.8 | 91.15 | 92 | 92 | -0.3 (-0.33%) | 152,634 |
| 17 Dec 2003 | INR | 91 | 94.45 | 90.8 | 92.3 | 92.3 | +1.4 (+1.54%) | 341,810 |
| 16 Dec 2003 | INR | 93.75 | 94.15 | 89.6 | 90.9 | 90.9 | -1.1 (-1.20%) | 187,433 |
| 15 Dec 2003 | INR | 93.7 | 94.85 | 92 | 92 | 92 | -0.5 (-0.54%) | 222,678 |
| 12 Dec 2003 | INR | 91.55 | 93.15 | 89.8 | 92.5 | 92.5 | +2 (+2.21%) | 173,356 |
| 11 Dec 2003 | INR | 93 | 93.6 | 90.1 | 90.5 | 90.5 | -1.65 (-1.79%) | 141,730 |
| 10 Dec 2003 | INR | 93.95 | 96.85 | 91.75 | 92.15 | 92.15 | +1.15 (+1.26%) | 358,546 |
| 9 Dec 2003 | INR | 93.9 | 94.4 | 90.6 | 91 | 91 | -0.9 (-0.98%) | 127,225 |
| 8 Dec 2003 | INR | 91.8 | 92 | 90.5 | 91.9 | 91.9 | +1.9 (+2.11%) | 120,195 |
| 5 Dec 2003 | INR | 90.95 | 94.45 | 89.5 | 90 | 90 | +0.2 (+0.22%) | 267,595 |
| 4 Dec 2003 | INR | 90 | 91.7 | 89.2 | 89.8 | 89.8 | +1.35 (+1.53%) | 167,898 |
| 3 Dec 2003 | INR | 90.1 | 93.4 | 88.45 | 88.45 | 88.45 | -0.95 (-1.06%) | 234,417 |
| 2 Dec 2003 | INR | 92 | 92 | 89 | 89.4 | 89.4 | -2 (-2.19%) | 151,053 |
| 1 Dec 2003 | INR | 93.9 | 94.9 | 90.5 | 91.4 | 91.4 | -0.65 (-0.71%) | 176,359 |
| 28 Nov 2003 | INR | 95.05 | 95.5 | 92.05 | 92.05 | 92.05 | -2.9 (-3.05%) | 138,084 |
| 27 Nov 2003 | INR | 95.5 | 96.5 | 94 | 94.95 | 94.95 | +0.85 (+0.90%) | 139,187 |
| 25 Nov 2003 | INR | 97 | 97.4 | 94.1 | 94.1 | 94.1 | -2.9 (-2.99%) | 131,225 |
| 24 Nov 2003 | INR | 95.45 | 98.5 | 93.5 | 97 | 97 | +2.35 (+2.48%) | 272,558 |
| 21 Nov 2003 | INR | 95 | 96 | 90.5 | 94.65 | 94.65 | +1.25 (+1.34%) | 231,029 |
| 20 Nov 2003 | INR | 96 | 102 | 93.05 | 93.4 | 93.4 | -1.1 (-1.16%) | 426,423 |
| 19 Nov 2003 | INR | 99 | 99 | 92.25 | 94.5 | 94.5 | -3.1 (-3.18%) | 165,616 |
| 18 Nov 2003 | INR | 98.4 | 102 | 97.55 | 97.6 | 97.6 | +0.1 (+0.10%) | 497,028 |
| 17 Nov 2003 | INR | 93.6 | 98 | 90.4 | 97.5 | 97.5 | +6.5 (+7.14%) | 320,128 |
| 14 Nov 2003 | INR | 91 | 92.25 | 86.5 | 91 | 91 | -1.5 (-1.62%) | 125,696 |
| 13 Nov 2003 | INR | 96 | 96.7 | 91 | 92.5 | 92.5 | -4 (-4.15%) | 140,161 |
| 12 Nov 2003 | INR | 97.55 | 98.7 | 95 | 96.5 | 96.5 | -1.35 (-1.38%) | 203,254 |
| 11 Nov 2003 | INR | 94.9 | 98.8 | 94.8 | 97.85 | 97.85 | +4.15 (+4.43%) | 440,627 |
