| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2003 | INR | 30.1067 | 30.1467 | 29.8 | 29.8533 | 29.8533 | 0.0 (0.0%) | 118,765 |
| 4 Dec 2003 | INR | 30.1067 | 30.2533 | 29.7467 | 29.8533 | 29.8533 | -0.053 (-0.18%) | 137,324 |
| 3 Dec 2003 | INR | 29.1467 | 30.1067 | 28.6 | 29.9067 | 29.9067 | +0.16 (+0.54%) | 111,305 |
| 2 Dec 2003 | INR | 30.1067 | 30.1067 | 29.5067 | 29.7467 | 29.7467 | -0.053 (-0.18%) | 99,689 |
| 1 Dec 2003 | INR | 30.9067 | 30.9067 | 29.6533 | 29.8 | 29.8 | -0.107 (-0.36%) | 100,045 |
| 28 Nov 2003 | INR | 29.9067 | 30.9067 | 29.7067 | 29.9067 | 29.9067 | +0.507 (+1.72%) | 178,472 |
| 27 Nov 2003 | INR | 29.4 | 29.8 | 28.7067 | 29.4 | 29.4 | +0.547 (+1.89%) | 111,695 |
| 26 Nov 2003 | INR | 28.8533 | 28.8533 | 28.8533 | 28.8533 | 28.8533 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 29.2 | 29.2 | 28.4533 | 28.8533 | 28.8533 | +0.547 (+1.93%) | 73,407 |
| 24 Nov 2003 | INR | 28.3067 | 28.4533 | 27.7467 | 28.3067 | 28.3067 | +0.76 (+2.76%) | 85,754 |
| 21 Nov 2003 | INR | 28.8533 | 28.9067 | 27.3067 | 27.5467 | 27.5467 | -1.053 (-3.68%) | 199,938 |
| 20 Nov 2003 | INR | 29.8533 | 29.8533 | 28.3067 | 28.6 | 28.6 | -0.747 (-2.54%) | 130,918 |
| 19 Nov 2003 | INR | 29.7067 | 29.7067 | 29.2 | 29.3467 | 29.3467 | -0.253 (-0.86%) | 97,198 |
| 18 Nov 2003 | INR | 29.7467 | 30 | 29.4533 | 29.6 | 29.6 | -0.053 (-0.18%) | 149,862 |
| 17 Nov 2003 | INR | 30.5467 | 30.5467 | 29.3467 | 29.6533 | 29.6533 | -0.347 (-1.16%) | 156,522 |
| 14 Nov 2003 | INR | 31 | 31 | 29.9067 | 30 | 30 | -0.547 (-1.79%) | 90,941 |
| 13 Nov 2003 | INR | 31.3067 | 31.4533 | 30.5067 | 30.5467 | 30.5467 | -1.36 (-4.26%) | 180,192 |
| 12 Nov 2003 | INR | 32.3467 | 32.5067 | 31.7067 | 31.9067 | 31.9067 | -0.093 (-0.29%) | 466,181 |
| 11 Nov 2003 | INR | 31.9067 | 32.8533 | 31.8 | 32 | 32 | +0.493 (+1.57%) | 278,779 |
| 10 Nov 2003 | INR | 31.0533 | 31.9067 | 30.9467 | 31.5067 | 31.5067 | +0.307 (+0.98%) | 122,037 |
| 7 Nov 2003 | INR | 31.4533 | 31.5067 | 31.0533 | 31.2 | 31.2 | 0.0 (0.0%) | 102,874 |
| 6 Nov 2003 | INR | 31.5067 | 31.5067 | 30.8 | 31.2 | 31.2 | +0.253 (+0.82%) | 166,546 |
| 5 Nov 2003 | INR | 30.7467 | 31.2533 | 30.4 | 30.9467 | 30.9467 | +0.2 (+0.65%) | 257,678 |
| 4 Nov 2003 | INR | 31.8533 | 31.8533 | 30.2533 | 30.7467 | 30.7467 | -0.56 (-1.79%) | 274,392 |
| 3 Nov 2003 | INR | 32.8 | 32.8 | 31.2 | 31.3067 | 31.3067 | -0.693 (-2.17%) | 298,800 |
| 31 Oct 2003 | INR | 32.4533 | 32.4533 | 31.7067 | 32 | 32 | -0.053 (-0.17%) | 200,355 |
| 30 Oct 2003 | INR | 32.2533 | 32.2533 | 32 | 32.0533 | 32.0533 | -0.053 (-0.17%) | 145,374 |
| 29 Oct 2003 | INR | 32.7467 | 32.7467 | 32 | 32.1067 | 32.1067 | +0.107 (+0.33%) | 204,959 |
| 28 Oct 2003 | INR | 32.1067 | 32.4533 | 31.7467 | 32 | 32 | -0.053 (-0.17%) | 155,407 |
| 27 Oct 2003 | INR | 33.1467 | 33.1467 | 32 | 32.0533 | 32.0533 | +0.053 (+0.17%) | 198,680 |
