| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2003 | INR | 37.4 | 39.1 | 37 | 39.1 | 39.1 | +1.85 (+4.97%) | 6,075 |
| 1 Dec 2003 | INR | 37 | 37.25 | 37 | 37.25 | 37.25 | +1.8 (+5.08%) | 1,230 |
| 28 Nov 2003 | INR | 34.4 | 35.45 | 34.4 | 35.45 | 35.45 | +3.25 (+10.09%) | 1,788 |
| 27 Nov 2003 | INR | 30.5 | 32.2 | 30.5 | 32.2 | 32.2 | +2.95 (+10.09%) | 1,155 |
| 25 Nov 2003 | INR | 27.55 | 29.25 | 27.55 | 29.25 | 29.25 | +2.65 (+9.96%) | 4,688 |
| 24 Nov 2003 | INR | 27 | 27 | 26.6 | 26.6 | 26.6 | -1.3 (-4.66%) | 350 |
| 21 Nov 2003 | INR | 26.05 | 27.9 | 26.05 | 27.9 | 27.9 | -0.1 (-0.36%) | 150 |
| 20 Nov 2003 | INR | 28.1 | 29.45 | 28 | 28 | 28 | -2 (-6.67%) | 325 |
| 19 Nov 2003 | INR | 30 | 30 | 30 | 30 | 30 | +1.7 (+6.01%) | 150 |
| 18 Nov 2003 | INR | 30.95 | 30.95 | 28.3 | 28.3 | 28.3 | -0.55 (-1.91%) | 400 |
| 14 Nov 2003 | INR | 30 | 30 | 28.85 | 28.85 | 28.85 | -1.15 (-3.83%) | 850 |
| 13 Nov 2003 | INR | 28.7 | 30 | 28.6 | 30 | 30 | 0.0 (0.0%) | 450 |
| 12 Nov 2003 | INR | 32.9 | 32.9 | 30 | 30 | 30 | -0.9 (-2.91%) | 200 |
| 11 Nov 2003 | INR | 30.9 | 30.9 | 28.75 | 30.9 | 30.9 | +0.1 (+0.32%) | 260 |
| 10 Nov 2003 | INR | 30.9 | 31 | 28 | 30.8 | 30.8 | +0.8 (+2.67%) | 1,151 |
| 7 Nov 2003 | INR | 29.5 | 30 | 29.5 | 30 | 30 | +1.7 (+6.01%) | 400 |
| 6 Nov 2003 | INR | 27.6 | 28.3 | 27.6 | 28.3 | 28.3 | -2.05 (-6.75%) | 330 |
| 5 Nov 2003 | INR | 27.05 | 30.35 | 26.05 | 30.35 | 30.35 | +2.8 (+10.16%) | 3,015 |
| 4 Nov 2003 | INR | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.7 (-5.81%) | 200 |
| 31 Oct 2003 | INR | 29.5 | 29.5 | 29.25 | 29.25 | 29.25 | -2 (-6.40%) | 1,150 |
| 30 Oct 2003 | INR | 28.5 | 31.3 | 28.5 | 31.25 | 31.25 | +2.5 (+8.70%) | 2,396 |
| 29 Oct 2003 | INR | 28.2 | 28.75 | 28.2 | 28.75 | 28.75 | +2.65 (+10.15%) | 920 |
| 21 Oct 2003 | INR | 26.1 | 27.95 | 26.1 | 26.1 | 26.1 | -1.9 (-6.79%) | 160 |
| 20 Oct 2003 | INR | 28.6 | 28.8 | 28 | 28 | 28 | +1 (+3.70%) | 1,000 |
| 17 Oct 2003 | INR | 27.4 | 27.5 | 27 | 27 | 27 | 0.0 (0.0%) | 600 |
| 16 Oct 2003 | INR | 27 | 27 | 27 | 27 | 27 | +0.5 (+1.89%) | 500 |
| 14 Oct 2003 | INR | 25 | 26.5 | 24.35 | 26.5 | 26.5 | -0.5 (-1.85%) | 717 |
| 13 Oct 2003 | INR | 23.5 | 27.4 | 23.5 | 27 | 27 | +2 (+8%) | 3,400 |
| 10 Oct 2003 | INR | 23.65 | 25 | 23.65 | 25 | 25 | +0.25 (+1.01%) | 600 |
| 8 Oct 2003 | INR | 26.3 | 26.3 | 24.75 | 24.75 | 24.75 | +0.25 (+1.02%) | 200 |
