| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | INR | 187.1 | 201.3 | 187.1 | 193.4 | 193.4 | -3.46 (-1.76%) | 143,404 |
| 5 Dec 2003 | INR | 200.94 | 205.5 | 194.06 | 196.86 | 196.86 | -4.58 (-2.27%) | 205,500 |
| 4 Dec 2003 | INR | 202 | 207.76 | 198 | 201.44 | 201.44 | +3.58 (+1.81%) | 168,706 |
| 3 Dec 2003 | INR | 191 | 197.86 | 191 | 197.86 | 197.86 | +9.46 (+5.02%) | 78,842 |
| 2 Dec 2003 | INR | 195.2 | 197.8 | 186.64 | 188.4 | 188.4 | -7.66 (-3.91%) | 139,608 |
| 1 Dec 2003 | INR | 195.8 | 198.5 | 194.5 | 196.06 | 196.06 | +3.96 (+2.06%) | 108,650 |
| 28 Nov 2003 | INR | 188 | 193.94 | 181 | 192.1 | 192.1 | +7.16 (+3.87%) | 282,980 |
| 27 Nov 2003 | INR | 180.94 | 188.8 | 180.94 | 184.94 | 184.94 | +5.14 (+2.86%) | 437,300 |
| 26 Nov 2003 | INR | 179.8 | 179.8 | 179.8 | 179.8 | 179.8 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 187.9 | 189.7 | 178 | 179.8 | 179.8 | -4.3 (-2.34%) | 206,328 |
| 24 Nov 2003 | INR | 178.2 | 184.1 | 177.9 | 184.1 | 184.1 | +8.8 (+5.02%) | 135,606 |
| 21 Nov 2003 | INR | 175 | 178 | 171 | 175.3 | 175.3 | +0.24 (+0.14%) | 131,630 |
| 20 Nov 2003 | INR | 176.64 | 179.64 | 173.76 | 175.06 | 175.06 | +1.26 (+0.72%) | 125,856 |
| 19 Nov 2003 | INR | 172 | 176.26 | 171.06 | 173.8 | 173.8 | -0.1 (-0.06%) | 111,678 |
| 18 Nov 2003 | INR | 182.76 | 182.76 | 171.56 | 173.9 | 173.9 | -5.3 (-2.96%) | 121,540 |
| 17 Nov 2003 | INR | 178.76 | 183 | 174.64 | 179.2 | 179.2 | +11.8 (+7.05%) | 225,402 |
| 14 Nov 2003 | INR | 170 | 176.36 | 165 | 167.4 | 167.4 | -5.16 (-2.99%) | 379,818 |
| 13 Nov 2003 | INR | 178 | 180.8 | 170.2 | 172.56 | 172.56 | -3.2 (-1.82%) | 203,798 |
| 12 Nov 2003 | INR | 177.7 | 184 | 172.2 | 175.76 | 175.76 | -0.1 (-0.06%) | 203,752 |
| 11 Nov 2003 | INR | 181 | 187 | 172.5 | 175.86 | 175.86 | -2.24 (-1.26%) | 287,460 |
| 10 Nov 2003 | INR | 164 | 178.1 | 164 | 178.1 | 178.1 | +16.2 (+10.01%) | 109,892 |
| 7 Nov 2003 | INR | 155.5 | 163.5 | 155 | 161.9 | 161.9 | +8.46 (+5.51%) | 307,892 |
| 6 Nov 2003 | INR | 149.9 | 154.4 | 149.5 | 153.44 | 153.44 | +6 (+4.07%) | 207,760 |
| 5 Nov 2003 | INR | 152.3 | 155 | 146.5 | 147.44 | 147.44 | -2.96 (-1.97%) | 101,676 |
| 4 Nov 2003 | INR | 153 | 158 | 145.4 | 150.4 | 150.4 | -0.86 (-0.57%) | 246,496 |
| 3 Nov 2003 | INR | 151 | 157.9 | 148 | 151.26 | 151.26 | -3.1 (-2.01%) | 239,672 |
| 31 Oct 2003 | INR | 150.56 | 156 | 150.44 | 154.36 | 154.36 | +5.42 (+3.64%) | 299,912 |
| 30 Oct 2003 | INR | 146 | 153.94 | 146 | 148.94 | 148.94 | +3.34 (+2.29%) | 313,018 |
| 29 Oct 2003 | INR | 136 | 147.8 | 136 | 145.6 | 145.6 | +10.6 (+7.85%) | 431,182 |
| 28 Oct 2003 | INR | 139 | 139 | 133.5 | 135 | 135 | -1.44 (-1.06%) | 130,352 |
