| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2003 | INR | 620.5 | 624 | 590 | 594 | 118.8 | -20.25 (-3.30%) | 112,690 |
| 1 Dec 2003 | INR | 609 | 630 | 609 | 614.25 | 122.85 | +11.5 (+1.91%) | 181,775 |
| 28 Nov 2003 | INR | 576 | 609 | 576 | 602.75 | 120.55 | +13.3 (+2.26%) | 349,510 |
| 27 Nov 2003 | INR | 589 | 591.05 | 573.1 | 589.45 | 117.89 | +9.05 (+1.56%) | 443,495 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 580.4 | 116.08 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 590 | 599 | 578 | 580.4 | 116.08 | -6.2 (-1.06%) | 72,365 |
| 24 Nov 2003 | INR | 600 | 615 | 575 | 586.6 | 117.32 | +3.55 (+0.61%) | 411,835 |
| 21 Nov 2003 | INR | 569 | 585 | 550.6 | 583.05 | 116.61 | +24.65 (+4.41%) | 32,625 |
| 20 Nov 2003 | INR | 581 | 585.3 | 555 | 558.4 | 111.68 | -15.45 (-2.69%) | 60,810 |
| 19 Nov 2003 | INR | 585 | 591.4 | 571 | 573.85 | 114.77 | -11.7 (-2.00%) | 74,190 |
| 18 Nov 2003 | INR | 585.1 | 590 | 576 | 585.55 | 117.11 | -2.95 (-0.50%) | 29,790 |
| 17 Nov 2003 | INR | 583.5 | 596.9 | 582.5 | 588.5 | 117.7 | +3.6 (+0.62%) | 22,025 |
| 14 Nov 2003 | INR | 580 | 590 | 576.1 | 584.9 | 116.98 | -0.05 (-0.01%) | 60,785 |
| 13 Nov 2003 | INR | 595.5 | 604.05 | 581.15 | 584.95 | 116.99 | -10.7 (-1.80%) | 74,070 |
| 12 Nov 2003 | INR | 605 | 613 | 593 | 595.65 | 119.13 | +4.5 (+0.76%) | 115,615 |
| 11 Nov 2003 | INR | 598 | 616 | 585 | 591.15 | 118.23 | -9.45 (-1.57%) | 152,810 |
| 10 Nov 2003 | INR | 577 | 606.95 | 575 | 600.6 | 120.12 | +20.7 (+3.57%) | 262,590 |
| 7 Nov 2003 | INR | 578.1 | 586.7 | 566 | 579.9 | 115.98 | +1.7 (+0.29%) | 154,135 |
| 6 Nov 2003 | INR | 600 | 609.8 | 575 | 578.2 | 115.64 | -21.55 (-3.59%) | 132,115 |
| 5 Nov 2003 | INR | 565.85 | 610 | 560.1 | 599.75 | 119.95 | +39.4 (+7.03%) | 318,630 |
| 4 Nov 2003 | INR | 555 | 570 | 551.05 | 560.35 | 112.07 | +12.7 (+2.32%) | 149,690 |
| 3 Nov 2003 | INR | 511 | 552.4 | 511 | 547.65 | 109.53 | +11.35 (+2.12%) | 125,310 |
| 31 Oct 2003 | INR | 525 | 540 | 525 | 536.3 | 107.26 | +16 (+3.08%) | 61,020 |
| 30 Oct 2003 | INR | 519 | 526 | 517.1 | 520.3 | 104.06 | +2.95 (+0.57%) | 529,475 |
| 29 Oct 2003 | INR | 521.55 | 527 | 512.05 | 517.35 | 103.47 | -6.6 (-1.26%) | 505,705 |
| 28 Oct 2003 | INR | 502 | 530.05 | 502 | 523.95 | 104.79 | +18.95 (+3.75%) | 170,335 |
| 27 Oct 2003 | INR | 510.25 | 512.5 | 503.1 | 505 | 101 | -1 (-0.20%) | 127,765 |
| 24 Oct 2003 | INR | 460 | 508.25 | 460 | 506 | 101.2 | -4.05 (-0.79%) | 41,320 |
| 23 Oct 2003 | INR | 505 | 519 | 505 | 510.05 | 102.01 | +1.8 (+0.35%) | 120,835 |
| 22 Oct 2003 | INR | 530 | 530 | 502 | 508.25 | 101.65 | -13.3 (-2.55%) | 76,800 |
