| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | INR | 34.6 | 34.95 | 33.25 | 34 | 34 | -0.25 (-0.73%) | 2,860,855 |
| 22 Dec 2003 | INR | 32.4 | 34.25 | 31.8 | 34.25 | 34.25 | +2.3 (+7.20%) | 2,515,977 |
| 19 Dec 2003 | INR | 32.15 | 32.4 | 31.7 | 31.95 | 31.95 | +0.05 (+0.16%) | 913,543 |
| 18 Dec 2003 | INR | 32 | 32.4 | 31.8 | 31.9 | 31.9 | -0.1 (-0.31%) | 806,615 |
| 17 Dec 2003 | INR | 31.8 | 32.45 | 31.4 | 32 | 32 | +0.5 (+1.59%) | 1,882,734 |
| 16 Dec 2003 | INR | 32.3 | 32.3 | 31.4 | 31.5 | 31.5 | 0.0 (0.0%) | 1,126,243 |
| 15 Dec 2003 | INR | 31.2 | 31.95 | 30.85 | 31.5 | 31.5 | +0.75 (+2.44%) | 1,557,860 |
| 12 Dec 2003 | INR | 30.1 | 31.25 | 30 | 30.75 | 30.75 | +0.85 (+2.84%) | 2,525,187 |
| 11 Dec 2003 | INR | 29.7 | 30 | 29.3 | 29.9 | 29.9 | +0.15 (+0.50%) | 805,094 |
| 10 Dec 2003 | INR | 29.7 | 30 | 29.4 | 29.75 | 29.75 | 0.0 (0.0%) | 553,740 |
| 9 Dec 2003 | INR | 29.75 | 29.9 | 29.5 | 29.75 | 29.75 | +0.2 (+0.68%) | 497,174 |
| 8 Dec 2003 | INR | 30 | 30 | 29.1 | 29.55 | 29.55 | -0.4 (-1.34%) | 375,895 |
| 5 Dec 2003 | INR | 30.55 | 30.6 | 29.75 | 29.95 | 29.95 | -0.3 (-0.99%) | 828,158 |
| 4 Dec 2003 | INR | 30.4 | 30.6 | 30.1 | 30.25 | 30.25 | +0.25 (+0.83%) | 668,944 |
| 3 Dec 2003 | INR | 30.35 | 30.6 | 30 | 30 | 30 | 0.0 (0.0%) | 706,516 |
| 2 Dec 2003 | INR | 29.9 | 30.5 | 29.1 | 30 | 30 | +0.25 (+0.84%) | 935,712 |
| 1 Dec 2003 | INR | 29.5 | 29.95 | 29.3 | 29.75 | 29.75 | +0.4 (+1.36%) | 692,387 |
| 28 Nov 2003 | INR | 29.3 | 29.45 | 29 | 29.35 | 29.35 | +0.15 (+0.51%) | 687,948 |
| 27 Nov 2003 | INR | 28.7 | 29.4 | 28.7 | 29.2 | 29.2 | +0.2 (+0.69%) | 678,564 |
| 25 Nov 2003 | INR | 29.2 | 29.25 | 28.6 | 29 | 29 | -0.05 (-0.17%) | 504,037 |
| 24 Nov 2003 | INR | 28.45 | 29.2 | 28.45 | 29.05 | 29.05 | +0.7 (+2.47%) | 589,839 |
| 21 Nov 2003 | INR | 28.85 | 29 | 28 | 28.35 | 28.35 | -0.55 (-1.90%) | 670,694 |
| 20 Nov 2003 | INR | 29.2 | 29.5 | 28.75 | 28.9 | 28.9 | -0.2 (-0.69%) | 854,294 |
| 19 Nov 2003 | INR | 29.75 | 29.75 | 28.9 | 29.1 | 29.1 | -0.6 (-2.02%) | 652,748 |
| 18 Nov 2003 | INR | 29.75 | 30.25 | 29.5 | 29.7 | 29.7 | -0.15 (-0.50%) | 575,482 |
| 17 Nov 2003 | INR | 30.45 | 30.45 | 29.65 | 29.85 | 29.85 | -0.4 (-1.32%) | 642,983 |
| 14 Nov 2003 | INR | 30.55 | 30.85 | 30.15 | 30.25 | 30.25 | -0.35 (-1.14%) | 533,258 |
| 13 Nov 2003 | INR | 31.1 | 31.45 | 30.5 | 30.6 | 30.6 | -0.15 (-0.49%) | 716,676 |
| 12 Nov 2003 | INR | 31.05 | 31.5 | 30.7 | 30.75 | 30.75 | -0.4 (-1.28%) | 879,606 |
| 11 Nov 2003 | INR | 31.7 | 32.1 | 30.5 | 31.15 | 31.15 | -0.7 (-2.20%) | 836,919 |
