| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | INR | 54.8 | 54.8 | 53 | 54 | 54 | +1.8 (+3.45%) | 4,295 |
| 18 Dec 2003 | INR | 52.5 | 52.5 | 52.2 | 52.2 | 52.2 | +0.2 (+0.38%) | 4,450 |
| 17 Dec 2003 | INR | 52.5 | 52.5 | 52 | 52 | 52 | -1.05 (-1.98%) | 4,600 |
| 16 Dec 2003 | INR | 55.75 | 55.75 | 53 | 53.05 | 53.05 | -2.2 (-3.98%) | 5,160 |
| 15 Dec 2003 | INR | 51.75 | 55.9 | 51 | 55.25 | 55.25 | +1.75 (+3.27%) | 4,450 |
| 12 Dec 2003 | INR | 52.95 | 53.5 | 50 | 53.5 | 53.5 | +1.5 (+2.88%) | 4,440 |
| 11 Dec 2003 | INR | 53.4 | 55.25 | 52 | 52 | 52 | -1 (-1.89%) | 5,551 |
| 10 Dec 2003 | INR | 55.9 | 57.5 | 53 | 53 | 53 | -2.7 (-4.85%) | 6,200 |
| 9 Dec 2003 | INR | 55.65 | 55.7 | 55.65 | 55.7 | 55.7 | +2.65 (+5.00%) | 5,349 |
| 8 Dec 2003 | INR | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -0.55 (-1.03%) | 5,000 |
| 5 Dec 2003 | INR | 54.2 | 54.5 | 53.6 | 53.6 | 53.6 | -0.55 (-1.02%) | 5,050 |
| 4 Dec 2003 | INR | 54.1 | 54.7 | 54.05 | 54.15 | 54.15 | +0.3 (+0.56%) | 4,775 |
| 3 Dec 2003 | INR | 54.1 | 54.5 | 53.75 | 53.85 | 53.85 | +0.05 (+0.09%) | 4,750 |
| 2 Dec 2003 | INR | 54.1 | 54.35 | 51.1 | 53.8 | 53.8 | +0.3 (+0.56%) | 4,975 |
| 1 Dec 2003 | INR | 54.2 | 54.2 | 53.5 | 53.5 | 53.5 | -0.7 (-1.29%) | 3,610 |
| 28 Nov 2003 | INR | 53 | 54.25 | 50 | 54.2 | 54.2 | +2 (+3.83%) | 4,950 |
| 27 Nov 2003 | INR | 51.4 | 53.1 | 50 | 52.2 | 52.2 | +0.8 (+1.56%) | 5,001 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 51.4 | 51.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 51 | 53 | 51 | 51.4 | 51.4 | +0.9 (+1.78%) | 4,450 |
| 24 Nov 2003 | INR | 52 | 52.8 | 50.5 | 50.5 | 50.5 | -0.75 (-1.46%) | 53,050 |
| 21 Nov 2003 | INR | 48.25 | 51.25 | 47.05 | 51.25 | 51.25 | +1.75 (+3.54%) | 5,200 |
| 20 Nov 2003 | INR | 50.15 | 50.15 | 49.4 | 49.5 | 49.5 | -2.45 (-4.72%) | 4,975 |
| 19 Nov 2003 | INR | 52.4 | 52.5 | 48 | 51.95 | 51.95 | +1.95 (+3.90%) | 6,180 |
| 18 Nov 2003 | INR | 50.5 | 50.5 | 47.75 | 50 | 50 | -0.25 (-0.50%) | 110,550 |
| 17 Nov 2003 | INR | 52.1 | 52.1 | 50 | 50.25 | 50.25 | +0.55 (+1.11%) | 5,025 |
| 14 Nov 2003 | INR | 51.9 | 51.9 | 49.4 | 49.7 | 49.7 | -2.15 (-4.15%) | 5,025 |
| 13 Nov 2003 | INR | 50 | 52.7 | 50 | 51.85 | 51.85 | +0.15 (+0.29%) | 4,920 |
| 12 Nov 2003 | INR | 52.9 | 52.9 | 50.5 | 51.7 | 51.7 | -1.15 (-2.18%) | 4,810 |
| 11 Nov 2003 | INR | 53.1 | 53.1 | 52.75 | 52.85 | 52.85 | +0.25 (+0.48%) | 4,550 |
| 10 Nov 2003 | INR | 53 | 53.5 | 52.4 | 52.6 | 52.6 | +0.2 (+0.38%) | 5,000 |
