| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2003 | INR | 178 | 179 | 174.2 | 176.7 | 176.7 | +6.3 (+3.70%) | 100,960 |
| 4 Dec 2003 | INR | 166 | 170.4 | 164 | 170.4 | 170.4 | +8.1 (+4.99%) | 123,710 |
| 3 Dec 2003 | INR | 156 | 162.3 | 155 | 162.3 | 162.3 | +7.8 (+5.05%) | 103,280 |
| 2 Dec 2003 | INR | 151.5 | 155 | 150 | 154.5 | 154.5 | -0.2 (-0.13%) | 53,100 |
| 1 Dec 2003 | INR | 156 | 156.9 | 152 | 154.7 | 154.7 | +2.1 (+1.38%) | 34,170 |
| 28 Nov 2003 | INR | 154 | 155 | 151 | 152.6 | 152.6 | +1.9 (+1.26%) | 44,240 |
| 27 Nov 2003 | INR | 159 | 159 | 149.4 | 150.7 | 150.7 | +89.1 (+144.64%) | 65,910 |
| 26 Nov 2003 | INR | 61.6 | 61.6 | 61.6 | 61.6 | 61.6 | -92.4 (-60%) | 0 |
| 25 Nov 2003 | INR | 155.4 | 156 | 152.5 | 154 | 154 | +5.5 (+3.70%) | 131,610 |
| 24 Nov 2003 | INR | 145 | 148.5 | 143.9 | 148.5 | 148.5 | +7.1 (+5.02%) | 86,840 |
| 21 Nov 2003 | INR | 139 | 142 | 138.1 | 141.4 | 141.4 | +1.5 (+1.07%) | 47,260 |
| 20 Nov 2003 | INR | 139 | 144.5 | 139 | 139.9 | 139.9 | +2.3 (+1.67%) | 107,510 |
| 19 Nov 2003 | INR | 137 | 147.4 | 137 | 137.6 | 137.6 | -2.8 (-1.99%) | 61,130 |
| 18 Nov 2003 | INR | 140.7 | 140.7 | 136.5 | 140.4 | 140.4 | +6.4 (+4.78%) | 159,440 |
| 17 Nov 2003 | INR | 128 | 134 | 125 | 134 | 134 | +11.4 (+9.30%) | 72,290 |
| 14 Nov 2003 | INR | 128 | 128.6 | 122.5 | 122.6 | 122.6 | -6.3 (-4.89%) | 41,750 |
| 13 Nov 2003 | INR | 130 | 133.7 | 126 | 128.9 | 128.9 | +1.6 (+1.26%) | 148,710 |
| 12 Nov 2003 | INR | 122 | 127.3 | 122 | 127.3 | 127.3 | +6.1 (+5.03%) | 114,140 |
| 11 Nov 2003 | INR | 122.7 | 123.9 | 117 | 121.2 | 121.2 | +2.7 (+2.28%) | 95,130 |
| 10 Nov 2003 | INR | 122 | 123 | 118 | 118.5 | 118.5 | -3.8 (-3.11%) | 37,860 |
| 7 Nov 2003 | INR | 121 | 125.2 | 120.5 | 122.3 | 122.3 | -0.5 (-0.41%) | 69,100 |
| 6 Nov 2003 | INR | 118 | 122.8 | 118 | 122.8 | 122.8 | +5.9 (+5.05%) | 44,050 |
| 5 Nov 2003 | INR | 121.5 | 121.5 | 116.5 | 116.9 | 116.9 | -4 (-3.31%) | 41,380 |
| 4 Nov 2003 | INR | 124.9 | 125.1 | 120 | 120.9 | 120.9 | -1.2 (-0.98%) | 41,090 |
| 3 Nov 2003 | INR | 124 | 126.9 | 119 | 122.1 | 122.1 | +1.3 (+1.08%) | 185,050 |
| 31 Oct 2003 | INR | 120 | 122.7 | 116.6 | 120.8 | 120.8 | +1.5 (+1.26%) | 56,650 |
| 30 Oct 2003 | INR | 117.8 | 120 | 117 | 119.3 | 119.3 | +2.3 (+1.97%) | 41,230 |
| 29 Oct 2003 | INR | 124.6 | 124.6 | 115.7 | 117 | 117 | -3.2 (-2.66%) | 35,660 |
| 28 Oct 2003 | INR | 120 | 122.7 | 116.3 | 120.2 | 120.2 | +3.3 (+2.82%) | 122,750 |
| 27 Oct 2003 | INR | 117 | 118.9 | 115 | 116.9 | 116.9 | +2.3 (+2.01%) | 25,000 |
