| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2003 | INR | 22.5 | 22.7 | 20.5 | 20.5 | 2.05 | -1 (-4.65%) | 12,567,060 |
| 4 Dec 2003 | INR | 21.5 | 21.5 | 21 | 21.5 | 2.15 | +1 (+4.88%) | 2,230,990 |
| 3 Dec 2003 | INR | 20.5 | 20.5 | 19.8 | 20.5 | 2.05 | +1 (+5.13%) | 6,893,710 |
| 2 Dec 2003 | INR | 19.1 | 19.5 | 17.6 | 19.5 | 1.95 | +1.8 (+10.17%) | 11,462,600 |
| 1 Dec 2003 | INR | 17.6 | 17.7 | 16.5 | 17.7 | 1.77 | +1.6 (+9.94%) | 4,169,900 |
| 28 Nov 2003 | INR | 15.4 | 16.1 | 15.2 | 16.1 | 1.61 | +1.5 (+10.27%) | 8,491,570 |
| 27 Nov 2003 | INR | 13.5 | 14.6 | 13.5 | 14.6 | 1.46 | +1.4 (+10.61%) | 6,813,430 |
| 26 Nov 2003 | INR | 13.2 | 13.2 | 13.2 | 13.2 | 1.32 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 12.2 | 13.5 | 12.2 | 13.2 | 1.32 | +0.6 (+4.76%) | 2,791,710 |
| 24 Nov 2003 | INR | 12.5 | 13.2 | 12.4 | 12.6 | 1.26 | +0.2 (+1.61%) | 3,455,520 |
| 21 Nov 2003 | INR | 13.7 | 13.7 | 11.9 | 12.4 | 1.24 | -0.8 (-6.06%) | 4,126,430 |
| 20 Nov 2003 | INR | 14.2 | 14.2 | 12.3 | 13.2 | 1.32 | +0.3 (+2.33%) | 7,884,820 |
| 19 Nov 2003 | INR | 12.3 | 12.9 | 12.3 | 12.9 | 1.29 | +1.2 (+10.26%) | 6,246,850 |
| 18 Nov 2003 | INR | 11 | 11.7 | 11 | 11.7 | 1.17 | +1 (+9.35%) | 3,818,390 |
| 17 Nov 2003 | INR | 10.3 | 10.9 | 10 | 10.7 | 1.07 | +1 (+10.31%) | 2,108,590 |
| 14 Nov 2003 | INR | 10.2 | 10.4 | 9.5 | 9.7 | 0.97 | -0.3 (-3%) | 1,553,020 |
| 13 Nov 2003 | INR | 10 | 10.1 | 9.1 | 10 | 1 | +0.8 (+8.70%) | 3,802,620 |
| 12 Nov 2003 | INR | 9.5 | 9.8 | 8.9 | 9.2 | 0.92 | -0.1 (-1.08%) | 672,960 |
| 11 Nov 2003 | INR | 8.7 | 9.4 | 8.7 | 9.3 | 0.93 | +0.8 (+9.41%) | 981,420 |
| 10 Nov 2003 | INR | 8.2 | 8.7 | 8.1 | 8.5 | 0.85 | +0.4 (+4.94%) | 1,180,960 |
| 7 Nov 2003 | INR | 8.1 | 8.1 | 8 | 8.1 | 0.81 | +0.1 (+1.25%) | 562,350 |
| 6 Nov 2003 | INR | 8.1 | 8.1 | 8 | 8 | 0.8 | -0.1 (-1.23%) | 460,830 |
| 5 Nov 2003 | INR | 8.1 | 8.2 | 8 | 8.1 | 0.81 | +0.1 (+1.25%) | 634,290 |
| 4 Nov 2003 | INR | 8.1 | 8.1 | 7.9 | 8 | 0.8 | -0.1 (-1.23%) | 469,410 |
| 3 Nov 2003 | INR | 8.1 | 8.1 | 7.9 | 8.1 | 0.81 | -0.1 (-1.22%) | 278,540 |
| 31 Oct 2003 | INR | 8.1 | 8.3 | 8 | 8.2 | 0.82 | +0.1 (+1.23%) | 429,760 |
| 30 Oct 2003 | INR | 8.1 | 8.1 | 8 | 8.1 | 0.81 | -0.1 (-1.22%) | 170,600 |
| 29 Oct 2003 | INR | 8.1 | 8.3 | 7.9 | 8.2 | 0.82 | +0.1 (+1.23%) | 101,990 |
| 28 Oct 2003 | INR | 8.3 | 8.3 | 7.9 | 8.1 | 0.81 | -0.2 (-2.41%) | 219,730 |
| 27 Oct 2003 | INR | 8.7 | 8.8 | 8.1 | 8.3 | 0.83 | +0.2 (+2.47%) | 289,880 |
