| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2003 | INR | 95 | 97 | 92.65 | 94.1 | 94.1 | -0.85 (-0.90%) | 48,638 |
| 11 Dec 2003 | INR | 98 | 98 | 93 | 94.95 | 94.95 | +0.75 (+0.80%) | 40,518 |
| 10 Dec 2003 | INR | 105 | 105 | 94.2 | 94.2 | 94.2 | -2.3 (-2.38%) | 20,544 |
| 9 Dec 2003 | INR | 92.55 | 101 | 92.55 | 96.5 | 96.5 | +4.5 (+4.89%) | 58,397 |
| 8 Dec 2003 | INR | 96 | 96 | 90.05 | 92 | 92 | +2.5 (+2.79%) | 22,001 |
| 5 Dec 2003 | INR | 95 | 95 | 89 | 89.5 | 89.5 | -3.5 (-3.76%) | 18,616 |
| 4 Dec 2003 | INR | 90 | 93 | 89.1 | 93 | 93 | +1.65 (+1.81%) | 47,052 |
| 3 Dec 2003 | INR | 93.75 | 94 | 90.5 | 91.35 | 91.35 | -1.4 (-1.51%) | 22,834 |
| 2 Dec 2003 | INR | 97 | 100.35 | 91.35 | 92.75 | 92.75 | -2.25 (-2.37%) | 62,749 |
| 1 Dec 2003 | INR | 100 | 100 | 92.25 | 95 | 95 | +4.5 (+4.97%) | 83,357 |
| 28 Nov 2003 | INR | 87.65 | 92.9 | 85.1 | 90.5 | 90.5 | +4.8 (+5.60%) | 137,413 |
| 27 Nov 2003 | INR | 77.25 | 86.95 | 74.25 | 85.7 | 85.7 | +11.7 (+15.81%) | 164,343 |
| 25 Nov 2003 | INR | 65.15 | 78.8 | 65.15 | 74 | 74 | +8.5 (+12.98%) | 90,799 |
| 24 Nov 2003 | INR | 65 | 66 | 63.55 | 65.5 | 65.5 | +3.75 (+6.07%) | 7,207 |
| 21 Nov 2003 | INR | 64.3 | 64.3 | 61.15 | 61.75 | 61.75 | -2.55 (-3.97%) | 5,626 |
| 20 Nov 2003 | INR | 64.5 | 67.75 | 64 | 64.3 | 64.3 | +0.55 (+0.86%) | 16,377 |
| 19 Nov 2003 | INR | 64.9 | 66 | 63.5 | 63.75 | 63.75 | -0.75 (-1.16%) | 6,846 |
| 18 Nov 2003 | INR | 64 | 65.55 | 61.3 | 64.5 | 64.5 | -0.8 (-1.23%) | 21,340 |
| 17 Nov 2003 | INR | 66 | 66.9 | 64.05 | 65.3 | 65.3 | +2.3 (+3.65%) | 21,201 |
| 14 Nov 2003 | INR | 61 | 67 | 61 | 63 | 63 | -3 (-4.55%) | 20,013 |
| 13 Nov 2003 | INR | 74 | 74 | 64.5 | 66 | 66 | -3.1 (-4.49%) | 35,809 |
| 12 Nov 2003 | INR | 64.8 | 74.9 | 64.8 | 69.1 | 69.1 | +5.75 (+9.08%) | 52,460 |
| 11 Nov 2003 | INR | 61 | 70 | 61 | 63.35 | 63.35 | +2.5 (+4.11%) | 24,369 |
| 10 Nov 2003 | INR | 56 | 61.6 | 54.05 | 60.85 | 60.85 | +6.35 (+11.65%) | 17,251 |
| 7 Nov 2003 | INR | 52.25 | 56 | 52.25 | 54.5 | 54.5 | +1.4 (+2.64%) | 19,335 |
| 6 Nov 2003 | INR | 55.95 | 55.95 | 52.5 | 53.1 | 53.1 | -1.4 (-2.57%) | 19,429 |
| 5 Nov 2003 | INR | 49.25 | 55 | 48.1 | 54.5 | 54.5 | +5.1 (+10.32%) | 19,483 |
| 4 Nov 2003 | INR | 49 | 49.4 | 48.05 | 49.4 | 49.4 | -0.6 (-1.20%) | 8,136 |
| 3 Nov 2003 | INR | 47.5 | 53 | 47.5 | 50 | 50 | +3 (+6.38%) | 25,595 |
| 31 Oct 2003 | INR | 45.5 | 47.5 | 45.5 | 47 | 47 | +0.95 (+2.06%) | 4,079 |
