| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2003 | INR | 355 | 360 | 350 | 357.8 | 178.9 | +15.75 (+4.60%) | 655 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 342.05 | 171.025 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 359.95 | 359.95 | 342.05 | 342.05 | 171.025 | -4 (-1.16%) | 244 |
| 24 Nov 2003 | INR | 355 | 355 | 346.05 | 346.05 | 173.025 | -13.6 (-3.78%) | 287 |
| 21 Nov 2003 | INR | 352 | 359.65 | 352 | 359.65 | 179.825 | +9.15 (+2.61%) | 140 |
| 20 Nov 2003 | INR | 352 | 355 | 350 | 350.5 | 175.25 | -5.5 (-1.54%) | 165 |
| 19 Nov 2003 | INR | 355 | 356 | 355 | 356 | 178 | +1 (+0.28%) | 95 |
| 18 Nov 2003 | INR | 343 | 355 | 343 | 355 | 177.5 | 0.0 (0.0%) | 380 |
| 17 Nov 2003 | INR | 350.5 | 355 | 350.5 | 355 | 177.5 | +0.6 (+0.17%) | 50 |
| 14 Nov 2003 | INR | 354 | 362.85 | 354 | 354.4 | 177.2 | -4.25 (-1.18%) | 98 |
| 13 Nov 2003 | INR | 355 | 365 | 355 | 358.65 | 179.325 | -2.1 (-0.58%) | 298 |
| 12 Nov 2003 | INR | 355 | 363 | 355 | 360.75 | 180.375 | +3.75 (+1.05%) | 390 |
| 11 Nov 2003 | INR | 340 | 360 | 340 | 357 | 178.5 | +14.5 (+4.23%) | 905 |
| 10 Nov 2003 | INR | 345 | 345 | 325 | 342.5 | 171.25 | -6.5 (-1.86%) | 645 |
| 7 Nov 2003 | INR | 355 | 355 | 349 | 349 | 174.5 | -4.75 (-1.34%) | 58 |
| 6 Nov 2003 | INR | 351 | 354 | 350.5 | 353.75 | 176.875 | +1.75 (+0.50%) | 372 |
| 5 Nov 2003 | INR | 350 | 352 | 349 | 352 | 176 | +2 (+0.57%) | 90 |
| 4 Nov 2003 | INR | 355 | 355 | 348 | 350 | 175 | +0.45 (+0.13%) | 320 |
| 3 Nov 2003 | INR | 359.95 | 360 | 347 | 349.55 | 174.775 | -0.1 (-0.03%) | 1,778 |
| 31 Oct 2003 | INR | 341.5 | 350 | 341.5 | 349.65 | 174.825 | +13.65 (+4.06%) | 548 |
| 30 Oct 2003 | INR | 350 | 350 | 335 | 336 | 168 | -14 (-4%) | 266 |
| 29 Oct 2003 | INR | 350 | 350 | 350 | 350 | 175 | +11 (+3.24%) | 25 |
| 28 Oct 2003 | INR | 345 | 345 | 338.75 | 339 | 169.5 | -1 (-0.29%) | 71 |
| 27 Oct 2003 | INR | 340 | 340 | 340 | 340 | 170 | -5 (-1.45%) | 50 |
| 24 Oct 2003 | INR | 350 | 350 | 345 | 345 | 172.5 | +10 (+2.99%) | 28 |
| 23 Oct 2003 | INR | 350 | 350 | 335 | 335 | 167.5 | -2.35 (-0.70%) | 110 |
| 22 Oct 2003 | INR | 345 | 351.95 | 337.15 | 337.35 | 168.675 | -7.65 (-2.22%) | 265 |
| 21 Oct 2003 | INR | 356 | 356 | 345 | 345 | 172.5 | -11 (-3.09%) | 75 |
| 20 Oct 2003 | INR | 356 | 356 | 350 | 356 | 178 | +1 (+0.28%) | 425 |
| 17 Oct 2003 | INR | 0 | 0 | 0 | 355 | 177.5 | 0.0 (0.0%) | 0 |
