| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2003 | INR | 52.9 | 54.1 | 52.9 | 54.1 | 5.41 | +2.5 (+4.84%) | 1,599,970 |
| 8 Dec 2003 | INR | 52.4 | 52.4 | 50.3 | 51.6 | 5.16 | +1.5 (+2.99%) | 494,150 |
| 5 Dec 2003 | INR | 51 | 52.1 | 49.9 | 50.1 | 5.01 | +0.5 (+1.01%) | 788,910 |
| 4 Dec 2003 | INR | 48.6 | 49.6 | 48.6 | 49.6 | 4.96 | +2.4 (+5.08%) | 1,454,160 |
| 3 Dec 2003 | INR | 47.8 | 48.5 | 47 | 47.2 | 4.72 | -0.4 (-0.84%) | 836,220 |
| 2 Dec 2003 | INR | 47.6 | 48.3 | 46.4 | 47.6 | 4.76 | +0.9 (+1.93%) | 624,710 |
| 1 Dec 2003 | INR | 47.2 | 48.8 | 46 | 46.7 | 4.67 | +0.3 (+0.65%) | 1,153,260 |
| 28 Nov 2003 | INR | 48 | 48 | 46 | 46.4 | 4.64 | +0.5 (+1.09%) | 1,499,500 |
| 27 Nov 2003 | INR | 45 | 45.9 | 44.3 | 45.9 | 4.59 | +2.2 (+5.03%) | 687,780 |
| 26 Nov 2003 | INR | 43.7 | 43.7 | 43.7 | 43.7 | 4.37 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 45 | 45 | 42.5 | 43.7 | 4.37 | +0.7 (+1.63%) | 1,138,550 |
| 24 Nov 2003 | INR | 42 | 43.9 | 41.7 | 43 | 4.3 | +1.2 (+2.87%) | 791,300 |
| 21 Nov 2003 | INR | 42 | 42 | 40.5 | 41.8 | 4.18 | -0.6 (-1.42%) | 438,160 |
| 20 Nov 2003 | INR | 44 | 44 | 41.8 | 42.4 | 4.24 | -1.5 (-3.42%) | 719,600 |
| 19 Nov 2003 | INR | 46 | 46.5 | 43.9 | 43.9 | 4.39 | -2.4 (-5.18%) | 510,950 |
| 18 Nov 2003 | INR | 48 | 48.3 | 46 | 46.3 | 4.63 | -0.3 (-0.64%) | 703,380 |
| 17 Nov 2003 | INR | 49 | 49 | 46.3 | 46.6 | 4.66 | -0.3 (-0.64%) | 636,700 |
| 14 Nov 2003 | INR | 46.9 | 46.9 | 46.9 | 46.9 | 4.69 | 0.0 (0.0%) | 0 |
| 13 Nov 2003 | INR | 50.9 | 50.9 | 46.5 | 46.9 | 4.69 | -1.5 (-3.10%) | 902,990 |
| 12 Nov 2003 | INR | 51 | 51.1 | 48.2 | 48.4 | 4.84 | -0.3 (-0.62%) | 976,300 |
| 11 Nov 2003 | INR | 51.3 | 52 | 48.2 | 48.7 | 4.87 | -1.8 (-3.56%) | 1,057,670 |
| 10 Nov 2003 | INR | 49 | 50.6 | 49 | 50.5 | 5.05 | +2.3 (+4.77%) | 478,500 |
| 7 Nov 2003 | INR | 47.5 | 48.8 | 47 | 48.2 | 4.82 | +1.8 (+3.88%) | 2,127,370 |
| 6 Nov 2003 | INR | 46 | 46.4 | 44.9 | 46.4 | 4.64 | +2.3 (+5.22%) | 1,418,330 |
| 5 Nov 2003 | INR | 42.8 | 44.3 | 42 | 44.1 | 4.41 | +1.9 (+4.50%) | 460,110 |
| 4 Nov 2003 | INR | 43.6 | 44.5 | 42.1 | 42.2 | 4.22 | -2.1 (-4.74%) | 664,660 |
| 3 Nov 2003 | INR | 44 | 45.3 | 43.8 | 44.3 | 4.43 | +0.9 (+2.07%) | 289,050 |
| 31 Oct 2003 | INR | 42.8 | 43.7 | 42 | 43.4 | 4.34 | +1.8 (+4.33%) | 710,830 |
| 30 Oct 2003 | INR | 40 | 41.6 | 40 | 41.6 | 4.16 | +2 (+5.05%) | 462,150 |
| 29 Oct 2003 | INR | 40.5 | 41.4 | 39.5 | 39.6 | 3.96 | -1.3 (-3.18%) | 354,070 |
