| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 41.3 | 44.25 | 41.3 | 43.7 | 4.37 | +0.05 (+0.11%) | 25,750 |
| 17 Dec 2003 | INR | 44 | 44.85 | 42.1 | 43.65 | 4.365 | +0.15 (+0.34%) | 10,910 |
| 16 Dec 2003 | INR | 44.85 | 45.05 | 41.8 | 43.5 | 4.35 | -0.3 (-0.68%) | 9,575 |
| 15 Dec 2003 | INR | 40 | 45 | 40 | 43.8 | 4.38 | 0.0 (0.0%) | 10,900 |
| 12 Dec 2003 | INR | 46.8 | 46.8 | 43 | 43.8 | 4.38 | -0.2 (-0.45%) | 5,415 |
| 11 Dec 2003 | INR | 45.4 | 48 | 43.9 | 44 | 4.4 | -3.25 (-6.88%) | 7,545 |
| 10 Dec 2003 | INR | 48 | 48.75 | 47 | 47.25 | 4.725 | -0.2 (-0.42%) | 11,466 |
| 9 Dec 2003 | INR | 49 | 49.5 | 47.1 | 47.45 | 4.745 | -0.05 (-0.11%) | 13,274 |
| 8 Dec 2003 | INR | 46 | 50.5 | 45.1 | 47.5 | 4.75 | +1.5 (+3.26%) | 17,435 |
| 5 Dec 2003 | INR | 43.7 | 48 | 43 | 46 | 4.6 | +1 (+2.22%) | 32,128 |
| 4 Dec 2003 | INR | 44.9 | 46 | 43.3 | 45 | 4.5 | -0.7 (-1.53%) | 12,800 |
| 3 Dec 2003 | INR | 47 | 50.2 | 44.55 | 45.7 | 4.57 | -2.7 (-5.58%) | 18,900 |
| 2 Dec 2003 | INR | 47 | 49.05 | 43.25 | 48.4 | 4.84 | +3.8 (+8.52%) | 40,390 |
| 1 Dec 2003 | INR | 44 | 44.8 | 43.2 | 44.6 | 4.46 | +3.85 (+9.45%) | 32,314 |
| 28 Nov 2003 | INR | 40 | 40.75 | 38.1 | 40.75 | 4.075 | +3.7 (+9.99%) | 26,370 |
| 27 Nov 2003 | INR | 37 | 38.5 | 37 | 37.05 | 3.705 | +0.4 (+1.09%) | 16,808 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 36.65 | 3.665 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 36 | 38 | 35.5 | 36.65 | 3.665 | -0.05 (-0.14%) | 11,430 |
| 24 Nov 2003 | INR | 37.9 | 38.6 | 35.8 | 36.7 | 3.67 | +1.05 (+2.95%) | 10,775 |
| 21 Nov 2003 | INR | 34 | 35.7 | 33 | 35.65 | 3.565 | +1.65 (+4.85%) | 7,590 |
| 20 Nov 2003 | INR | 36.5 | 37 | 33.7 | 34 | 3.4 | -2.1 (-5.82%) | 8,751 |
| 19 Nov 2003 | INR | 36.5 | 38.9 | 36.1 | 36.1 | 3.61 | -2.4 (-6.23%) | 5,760 |
| 18 Nov 2003 | INR | 38.8 | 40.6 | 36.1 | 38.5 | 3.85 | -0.3 (-0.77%) | 26,090 |
| 17 Nov 2003 | INR | 42.55 | 42.55 | 38.6 | 38.8 | 3.88 | +2.35 (+6.45%) | 17,407 |
| 14 Nov 2003 | INR | 34.95 | 36.45 | 34.95 | 36.45 | 3.645 | +3.3 (+9.95%) | 29,722 |
| 13 Nov 2003 | INR | 34 | 34.9 | 32.5 | 33.15 | 3.315 | +1.15 (+3.59%) | 12,475 |
| 12 Nov 2003 | INR | 28.8 | 32.5 | 28 | 32 | 3.2 | +2.45 (+8.29%) | 20,950 |
| 11 Nov 2003 | INR | 30.6 | 31.75 | 29.4 | 29.55 | 2.955 | -0.05 (-0.17%) | 15,002 |
| 10 Nov 2003 | INR | 30.2 | 30.4 | 28.05 | 29.6 | 2.96 | +1.95 (+7.05%) | 18,845 |
| 7 Nov 2003 | INR | 27 | 28.2 | 26.55 | 27.65 | 2.765 | +1.85 (+7.17%) | 6,864 |
