| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 715 | 725 | 705.3 | 718.75 | 143.75 | +4.3 (+0.60%) | 72,684 |
| 17 Dec 2003 | INR | 702 | 730 | 702 | 714.45 | 142.89 | -9.55 (-1.32%) | 12,393 |
| 16 Dec 2003 | INR | 730 | 734.95 | 710 | 724 | 144.8 | -4.7 (-0.64%) | 18,967 |
| 15 Dec 2003 | INR | 773 | 774 | 727 | 728.7 | 145.74 | -12.1 (-1.63%) | 6,925 |
| 12 Dec 2003 | INR | 755 | 760 | 735 | 740.8 | 148.16 | -7.55 (-1.01%) | 5,019 |
| 11 Dec 2003 | INR | 763 | 765 | 735 | 748.35 | 149.67 | -16.8 (-2.20%) | 10,827 |
| 10 Dec 2003 | INR | 765 | 779 | 750 | 765.15 | 153.03 | -9.35 (-1.21%) | 17,521 |
| 9 Dec 2003 | INR | 764 | 778.4 | 755 | 774.5 | 154.9 | +28.35 (+3.80%) | 10,259 |
| 8 Dec 2003 | INR | 775 | 790 | 733 | 746.15 | 149.23 | -18.8 (-2.46%) | 13,620 |
| 5 Dec 2003 | INR | 722 | 767 | 710 | 764.95 | 152.99 | +41.95 (+5.80%) | 38,783 |
| 4 Dec 2003 | INR | 715 | 730 | 694 | 723 | 144.6 | +9 (+1.26%) | 14,560 |
| 3 Dec 2003 | INR | 721.5 | 724 | 700 | 714 | 142.8 | +1.05 (+0.15%) | 13,683 |
| 2 Dec 2003 | INR | 749 | 749 | 700 | 712.95 | 142.59 | -12.3 (-1.70%) | 17,765 |
| 1 Dec 2003 | INR | 696 | 730 | 686 | 725.25 | 145.05 | +43.4 (+6.37%) | 28,008 |
| 28 Nov 2003 | INR | 659 | 696 | 659 | 681.85 | 136.37 | +7.15 (+1.06%) | 18,108 |
| 27 Nov 2003 | INR | 644.5 | 688 | 631 | 674.7 | 134.94 | +29.4 (+4.56%) | 36,462 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 645.3 | 129.06 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 635.1 | 647.75 | 630 | 645.3 | 129.06 | +14.6 (+2.31%) | 14,672 |
| 24 Nov 2003 | INR | 625 | 635 | 616 | 630.7 | 126.14 | +12.15 (+1.96%) | 12,583 |
| 21 Nov 2003 | INR | 612 | 625 | 590 | 618.55 | 123.71 | +7 (+1.14%) | 23,820 |
| 20 Nov 2003 | INR | 636 | 650 | 610 | 611.55 | 122.31 | -22.95 (-3.62%) | 20,183 |
| 19 Nov 2003 | INR | 616 | 642 | 610 | 634.5 | 126.9 | +18.2 (+2.95%) | 36,313 |
| 18 Nov 2003 | INR | 598 | 624.8 | 590 | 616.3 | 123.26 | +20.5 (+3.44%) | 30,059 |
| 17 Nov 2003 | INR | 590 | 600 | 586.1 | 595.8 | 119.16 | +1.4 (+0.24%) | 7,554 |
| 14 Nov 2003 | INR | 600 | 607 | 585 | 594.4 | 118.88 | -6.55 (-1.09%) | 38,135 |
| 13 Nov 2003 | INR | 611 | 628.5 | 599.25 | 600.95 | 120.19 | -9.3 (-1.52%) | 21,943 |
| 12 Nov 2003 | INR | 595 | 621 | 595 | 610.25 | 122.05 | +23.6 (+4.02%) | 47,283 |
| 11 Nov 2003 | INR | 593 | 603.25 | 581 | 586.65 | 117.33 | -3.45 (-0.58%) | 13,510 |
| 10 Nov 2003 | INR | 576 | 593.85 | 570 | 590.1 | 118.02 | +9.3 (+1.60%) | 10,040 |
| 7 Nov 2003 | INR | 598 | 600 | 575 | 580.8 | 116.16 | -18.25 (-3.05%) | 21,733 |
