| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2003 | INR | 178.1 | 183.1 | 177.5 | 182.35 | 182.35 | +5.85 (+3.31%) | 7,290,000 |
| 8 Dec 2003 | INR | 181 | 181.7 | 175.3 | 176.5 | 176.5 | -3.7 (-2.05%) | 8,260,000 |
| 5 Dec 2003 | INR | 187 | 190.5 | 178.65 | 180.2 | 180.2 | -4.55 (-2.46%) | 17,650,000 |
| 4 Dec 2003 | INR | 183 | 188 | 183 | 184.75 | 184.75 | +1.65 (+0.90%) | 11,100,000 |
| 3 Dec 2003 | INR | 187.85 | 187.85 | 182 | 183.1 | 183.1 | -0.9 (-0.49%) | 12,280,000 |
| 2 Dec 2003 | INR | 183.9 | 187.5 | 181.1 | 184 | 184 | +2.8 (+1.55%) | 17,960,000 |
| 1 Dec 2003 | INR | 186.4 | 187 | 180.6 | 181.2 | 181.2 | -3.25 (-1.76%) | 10,870,000 |
| 28 Nov 2003 | INR | 180.3 | 185.45 | 176.2 | 184.45 | 184.45 | +5.95 (+3.33%) | 18,000,000 |
| 27 Nov 2003 | INR | 176 | 181.3 | 175.5 | 178.5 | 178.5 | +3.6 (+2.06%) | 13,170,000 |
| 26 Nov 2003 | INR | 174.9 | 174.9 | 174.9 | 174.9 | 174.9 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 174.4 | 176.4 | 172.1 | 174.9 | 174.9 | +3.05 (+1.77%) | 9,170,000 |
| 24 Nov 2003 | INR | 171.45 | 173.9 | 170.15 | 171.85 | 171.85 | +1.65 (+0.97%) | 8,550,000 |
| 21 Nov 2003 | INR | 167.9 | 171 | 164.3 | 170.2 | 170.2 | +4.35 (+2.62%) | 13,820,000 |
| 20 Nov 2003 | INR | 169.25 | 172.65 | 165 | 165.85 | 165.85 | -3.55 (-2.10%) | 10,010,000 |
| 19 Nov 2003 | INR | 177 | 177 | 167.85 | 169.4 | 169.4 | -8.25 (-4.64%) | 11,480,000 |
| 18 Nov 2003 | INR | 182 | 184.8 | 176.05 | 177.65 | 177.65 | -2.5 (-1.39%) | 10,080,000 |
| 17 Nov 2003 | INR | 180 | 182 | 177.1 | 180.15 | 180.15 | +3.3 (+1.87%) | 10,060,000 |
| 14 Nov 2003 | INR | 185 | 185.5 | 176 | 176.85 | 176.85 | -6.75 (-3.68%) | 12,930,000 |
| 13 Nov 2003 | INR | 189.95 | 191.5 | 182.15 | 183.6 | 183.6 | -3.6 (-1.92%) | 12,480,000 |
| 12 Nov 2003 | INR | 190.8 | 191.95 | 186.35 | 187.2 | 187.2 | -0.25 (-0.13%) | 15,080,000 |
| 11 Nov 2003 | INR | 186 | 191.4 | 186 | 187.45 | 187.45 | +1.25 (+0.67%) | 12,460,000 |
| 10 Nov 2003 | INR | 195 | 195 | 183.5 | 186.2 | 186.2 | -6.6 (-3.42%) | 11,440,000 |
| 7 Nov 2003 | INR | 196.5 | 198.5 | 191.5 | 192.8 | 192.8 | -4.9 (-2.48%) | 17,590,000 |
| 6 Nov 2003 | INR | 201 | 201.9 | 195.05 | 197.7 | 197.7 | -0.8 (-0.40%) | 15,730,000 |
| 5 Nov 2003 | INR | 202.9 | 208.45 | 196.4 | 198.5 | 198.5 | -3.5 (-1.73%) | 37,360,000 |
| 4 Nov 2003 | INR | 194.4 | 204 | 193.9 | 202 | 202 | +9.05 (+4.69%) | 29,140,000 |
| 3 Nov 2003 | INR | 204.85 | 207 | 191.3 | 192.95 | 192.95 | -10.05 (-4.95%) | 38,300,000 |
| 31 Oct 2003 | INR | 196.65 | 205.75 | 196 | 203 | 203 | +5.2 (+2.63%) | 28,190,000 |
| 30 Oct 2003 | INR | 192.2 | 201.05 | 189 | 197.8 | 197.8 | +8.15 (+4.30%) | 38,740,000 |
| 29 Oct 2003 | INR | 180 | 191 | 179 | 189.65 | 189.65 | +12.75 (+7.21%) | 34,590,000 |
