| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2003 | INR | 75 | 77.4 | 73.2 | 75.15 | 15.03 | +0.35 (+0.47%) | 10,211,150 |
| 1 Dec 2003 | INR | 77.7 | 77.8 | 73.1 | 74.8 | 14.96 | -0.3 (-0.40%) | 8,564,600 |
| 28 Nov 2003 | INR | 73.3 | 78.2 | 73.3 | 75.1 | 15.02 | +2.2 (+3.02%) | 10,267,730 |
| 27 Nov 2003 | INR | 76 | 76.7 | 72.2 | 72.9 | 14.58 | -2.5 (-3.32%) | 11,055,210 |
| 26 Nov 2003 | INR | 75.4 | 75.4 | 75.4 | 75.4 | 15.08 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 79 | 81.4 | 74.55 | 75.4 | 15.08 | -2.35 (-3.02%) | 20,697,800 |
| 24 Nov 2003 | INR | 72.35 | 79.6 | 71.25 | 77.75 | 15.55 | +6.4 (+8.97%) | 27,973,150 |
| 21 Nov 2003 | INR | 71.4 | 76.8 | 62.8 | 71.35 | 14.27 | +0.65 (+0.92%) | 45,022,430 |
| 20 Nov 2003 | INR | 60.75 | 71.7 | 60.55 | 70.7 | 14.14 | +10.95 (+18.33%) | 38,881,970 |
| 19 Nov 2003 | INR | 57.85 | 62 | 55.8 | 59.75 | 11.95 | +2.35 (+4.09%) | 20,989,925 |
| 18 Nov 2003 | INR | 51.3 | 60.4 | 51.1 | 57.4 | 11.48 | +6.35 (+12.44%) | 22,819,820 |
| 17 Nov 2003 | INR | 52 | 53.3 | 49.4 | 51.05 | 10.21 | +4.7 (+10.14%) | 6,560,220 |
| 14 Nov 2003 | INR | 46.35 | 46.35 | 46.35 | 46.35 | 9.27 | 0.0 (0.0%) | 0 |
| 13 Nov 2003 | INR | 45.05 | 53.85 | 45.05 | 46.35 | 9.27 | -5.05 (-9.82%) | 4,717,190 |
| 12 Nov 2003 | INR | 55.95 | 55.95 | 50.6 | 51.4 | 10.28 | -3.3 (-6.03%) | 8,742,630 |
| 11 Nov 2003 | INR | 52 | 57.6 | 50.15 | 54.7 | 10.94 | +1.75 (+3.31%) | 11,066,350 |
| 10 Nov 2003 | INR | 47.7 | 54.4 | 44 | 52.95 | 10.59 | +6.1 (+13.02%) | 8,937,525 |
| 7 Nov 2003 | INR | 44.8 | 48.6 | 43.4 | 46.85 | 9.37 | +6.2 (+15.25%) | 16,255,340 |
| 6 Nov 2003 | INR | 35.5 | 40.65 | 35.5 | 40.65 | 8.13 | +6.8 (+20.09%) | 8,148,925 |
| 5 Nov 2003 | INR | 31.4 | 34.75 | 30.9 | 33.85 | 6.77 | +2.65 (+8.49%) | 5,021,420 |
| 4 Nov 2003 | INR | 32.9 | 32.9 | 31 | 31.2 | 6.24 | -1.35 (-4.15%) | 1,457,170 |
| 3 Nov 2003 | INR | 31 | 33.05 | 31 | 32.55 | 6.51 | +3.05 (+10.34%) | 3,671,740 |
| 31 Oct 2003 | INR | 30.3 | 30.75 | 29.1 | 29.5 | 5.9 | -0.25 (-0.84%) | 2,724,280 |
| 30 Oct 2003 | INR | 26.9 | 30.75 | 26.6 | 29.75 | 5.95 | +3.4 (+12.90%) | 7,247,565 |
| 29 Oct 2003 | INR | 26.45 | 27.7 | 25.7 | 26.35 | 5.27 | +0.65 (+2.53%) | 2,028,420 |
| 28 Oct 2003 | INR | 26.5 | 27.25 | 25.4 | 25.7 | 5.14 | +0.05 (+0.19%) | 1,663,640 |
| 27 Oct 2003 | INR | 23.6 | 27 | 23.55 | 25.65 | 5.13 | +2.65 (+11.52%) | 1,993,975 |
| 24 Oct 2003 | INR | 23 | 23 | 23 | 23 | 4.6 | 0.0 (0.0%) | 0 |
| 23 Oct 2003 | INR | 22.85 | 23.5 | 22.5 | 23 | 4.6 | +0.5 (+2.22%) | 220,550 |
| 22 Oct 2003 | INR | 23.5 | 23.5 | 22.3 | 22.5 | 4.5 | -0.65 (-2.81%) | 326,185 |
