| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | INR | 349.9 | 366 | 345.2 | 362.4 | 72.48 | +13.4 (+3.84%) | 583,170 |
| 5 Dec 2003 | INR | 364 | 367.5 | 345 | 349 | 69.8 | -10 (-2.79%) | 600,830 |
| 4 Dec 2003 | INR | 355 | 373.8 | 355 | 359 | 71.8 | +0.5 (+0.14%) | 994,690 |
| 3 Dec 2003 | INR | 338.5 | 362.4 | 333 | 358.5 | 71.7 | +27 (+8.14%) | 1,488,780 |
| 2 Dec 2003 | INR | 325 | 339 | 321.3 | 331.5 | 66.3 | +10.9 (+3.40%) | 1,509,340 |
| 1 Dec 2003 | INR | 316.6 | 324.4 | 313 | 320.6 | 64.12 | +8.6 (+2.76%) | 678,970 |
| 28 Nov 2003 | INR | 313.6 | 316.4 | 309 | 312 | 62.4 | 0.0 (0.0%) | 358,600 |
| 27 Nov 2003 | INR | 316.8 | 319 | 309.2 | 312 | 62.4 | -0.6 (-0.19%) | 530,380 |
| 26 Nov 2003 | INR | 312.6 | 312.6 | 312.6 | 312.6 | 62.52 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 318.6 | 322.4 | 311.2 | 312.6 | 62.52 | +1.8 (+0.58%) | 521,360 |
| 24 Nov 2003 | INR | 300 | 319 | 299 | 310.8 | 62.16 | +11.4 (+3.81%) | 909,040 |
| 21 Nov 2003 | INR | 282.3 | 301.5 | 282.3 | 299.4 | 59.88 | +0.5 (+0.17%) | 396,440 |
| 20 Nov 2003 | INR | 309.9 | 313 | 296.1 | 298.9 | 59.78 | -7.4 (-2.42%) | 319,660 |
| 19 Nov 2003 | INR | 314 | 317.8 | 303.1 | 306.3 | 61.26 | -4.7 (-1.51%) | 677,320 |
| 18 Nov 2003 | INR | 299 | 320 | 299 | 311 | 62.2 | +14 (+4.71%) | 996,090 |
| 17 Nov 2003 | INR | 295 | 301.8 | 288 | 297 | 59.4 | +8 (+2.77%) | 300,700 |
| 14 Nov 2003 | INR | 301.3 | 303 | 285 | 289 | 57.8 | -13.3 (-4.40%) | 484,680 |
| 13 Nov 2003 | INR | 321 | 322 | 300 | 302.3 | 60.46 | -15.2 (-4.79%) | 486,170 |
| 12 Nov 2003 | INR | 318 | 324.4 | 315.5 | 317.5 | 63.5 | +3.6 (+1.15%) | 950,040 |
| 11 Nov 2003 | INR | 309 | 318 | 306.6 | 313.9 | 62.78 | +10 (+3.29%) | 1,166,470 |
| 10 Nov 2003 | INR | 298 | 306 | 292.3 | 303.9 | 60.78 | +7.9 (+2.67%) | 340,670 |
| 7 Nov 2003 | INR | 300 | 303.4 | 294 | 296 | 59.2 | -1.4 (-0.47%) | 387,380 |
| 6 Nov 2003 | INR | 296 | 306 | 294.8 | 297.4 | 59.48 | +6.5 (+2.23%) | 1,105,230 |
| 5 Nov 2003 | INR | 286.8 | 299 | 285 | 290.9 | 58.18 | +6.6 (+2.32%) | 768,550 |
| 4 Nov 2003 | INR | 284 | 288.7 | 282.5 | 284.3 | 56.86 | +1.9 (+0.67%) | 415,570 |
| 3 Nov 2003 | INR | 286.3 | 289 | 280.2 | 282.4 | 56.48 | +2.7 (+0.97%) | 627,170 |
| 31 Oct 2003 | INR | 272.5 | 281 | 272.5 | 279.7 | 55.94 | +9.4 (+3.48%) | 516,550 |
| 30 Oct 2003 | INR | 262 | 273.3 | 262 | 270.3 | 54.06 | +9.7 (+3.72%) | 396,680 |
| 29 Oct 2003 | INR | 258 | 262.4 | 258 | 260.6 | 52.12 | +3.5 (+1.36%) | 202,170 |
| 28 Oct 2003 | INR | 262.1 | 265 | 256 | 257.1 | 51.42 | -7.1 (-2.69%) | 111,010 |
