| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | INR | 565 | 574 | 545 | 559.9 | 559.9 | -0.1 (-0.02%) | 4,921 |
| 29 Dec 2003 | INR | 563 | 581.4 | 541 | 560 | 560 | -8 (-1.41%) | 7,947 |
| 26 Dec 2003 | INR | 570 | 588 | 560.05 | 568 | 568 | -2 (-0.35%) | 3,755 |
| 24 Dec 2003 | INR | 597.5 | 597.5 | 561.2 | 570 | 570 | +0.85 (+0.15%) | 6,099 |
| 23 Dec 2003 | INR | 615.5 | 615.5 | 568 | 569.15 | 569.15 | -32.8 (-5.45%) | 15,391 |
| 22 Dec 2003 | INR | 603 | 603.1 | 584 | 601.95 | 601.95 | +27.6 (+4.81%) | 16,488 |
| 19 Dec 2003 | INR | 569 | 574.35 | 569 | 574.35 | 574.35 | +27.35 (+5%) | 15,565 |
| 18 Dec 2003 | INR | 529.75 | 547 | 529.75 | 547 | 547 | +26 (+4.99%) | 16,799 |
| 17 Dec 2003 | INR | 521.75 | 523.75 | 510 | 521 | 521 | +22.2 (+4.45%) | 21,851 |
| 16 Dec 2003 | INR | 495 | 498.8 | 495 | 498.8 | 498.8 | +23.75 (+5.00%) | 5,405 |
| 15 Dec 2003 | INR | 468.8 | 475.05 | 468.8 | 475.05 | 475.05 | +25.05 (+5.57%) | 6,654 |
| 12 Dec 2003 | INR | 464.9 | 464.9 | 450 | 450 | 450 | +0.95 (+0.21%) | 12,329 |
| 11 Dec 2003 | INR | 435 | 449.05 | 435 | 449.05 | 449.05 | +19.3 (+4.49%) | 15,314 |
| 10 Dec 2003 | INR | 425 | 429.75 | 421.05 | 429.75 | 429.75 | +11.75 (+2.81%) | 10,954 |
| 9 Dec 2003 | INR | 425 | 425 | 417.2 | 418 | 418 | +3 (+0.72%) | 2,754 |
| 8 Dec 2003 | INR | 420 | 428 | 414 | 415 | 415 | -3 (-0.72%) | 4,262 |
| 5 Dec 2003 | INR | 439 | 439 | 407 | 418 | 418 | -9 (-2.11%) | 3,950 |
| 4 Dec 2003 | INR | 429.9 | 435 | 419 | 427 | 427 | +8 (+1.91%) | 5,943 |
| 3 Dec 2003 | INR | 424 | 424 | 413.6 | 419 | 419 | +1.95 (+0.47%) | 2,658 |
| 2 Dec 2003 | INR | 414 | 424 | 413 | 417.05 | 417.05 | +11.05 (+2.72%) | 5,872 |
| 1 Dec 2003 | INR | 406 | 406.6 | 393.5 | 406 | 406 | +19 (+4.91%) | 7,194 |
| 28 Nov 2003 | INR | 369.5 | 387.5 | 369.5 | 387 | 387 | +17.5 (+4.74%) | 7,488 |
| 27 Nov 2003 | INR | 351.8 | 369.5 | 351.7 | 369.5 | 369.5 | +18.4 (+5.24%) | 7,328 |
| 25 Nov 2003 | INR | 345.05 | 355 | 345 | 351.1 | 351.1 | +6.1 (+1.77%) | 2,679 |
| 24 Nov 2003 | INR | 350 | 350 | 345 | 345 | 345 | +9 (+2.68%) | 982 |
| 21 Nov 2003 | INR | 345 | 347 | 336 | 336 | 336 | -8.5 (-2.47%) | 1,559 |
| 20 Nov 2003 | INR | 348.25 | 350 | 342.05 | 344.5 | 344.5 | -5.4 (-1.54%) | 6,611 |
| 19 Nov 2003 | INR | 355 | 355 | 344 | 349.9 | 349.9 | +1.85 (+0.53%) | 3,106 |
| 18 Nov 2003 | INR | 355 | 355 | 348.05 | 348.05 | 348.05 | -3.95 (-1.12%) | 973 |
| 17 Nov 2003 | INR | 346.5 | 352 | 344 | 352 | 352 | +7 (+2.03%) | 1,623 |
