| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2003 | INR | 732 | 732 | 732 | 732 | 97.6 | 0.0 (0.0%) | 0 |
| 4 Dec 2003 | INR | 703.95 | 750 | 679.95 | 732 | 97.6 | +7.95 (+1.10%) | 7,277,100 |
| 3 Dec 2003 | INR | 750 | 771 | 718.05 | 724.05 | 96.54 | -27.9 (-3.71%) | 6,063,000 |
| 2 Dec 2003 | INR | 798 | 799.95 | 730.05 | 751.95 | 100.26 | -27 (-3.47%) | 4,611,000 |
| 1 Dec 2003 | INR | 760.05 | 810 | 745.05 | 778.95 | 103.86 | +18 (+2.37%) | 10,722,750 |
| 28 Nov 2003 | INR | 799.95 | 799.95 | 742.05 | 760.95 | 101.46 | -15 (-1.93%) | 2,491,950 |
| 27 Nov 2003 | INR | 792 | 799.05 | 769.95 | 775.95 | 103.46 | +3.9 (+0.51%) | 4,018,650 |
| 26 Nov 2003 | INR | 772.05 | 772.05 | 772.05 | 772.05 | 102.94 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 799.95 | 799.95 | 760.05 | 772.05 | 102.94 | -9 (-1.15%) | 5,980,650 |
| 24 Nov 2003 | INR | 798 | 799.95 | 762 | 781.05 | 104.14 | +30 (+3.99%) | 6,328,050 |
| 21 Nov 2003 | INR | 796.95 | 796.95 | 732 | 751.05 | 100.14 | -21 (-2.72%) | 3,753,750 |
| 20 Nov 2003 | INR | 793.95 | 840 | 762 | 772.05 | 102.94 | +4.05 (+0.53%) | 9,034,200 |
| 19 Nov 2003 | INR | 753 | 790.05 | 730.05 | 768 | 102.4 | +25.95 (+3.50%) | 7,449,300 |
| 18 Nov 2003 | INR | 708 | 759 | 700.05 | 742.05 | 98.94 | +52.05 (+7.54%) | 9,797,400 |
| 17 Nov 2003 | INR | 700.05 | 703.05 | 685.05 | 690 | 92 | -5,832.75 (-89.42%) | 1,068,450 |
| 15 Nov 2003 | INR | 6,522.75 | 6,585 | 6,522.75 | 6,522.75 | 869.7 | +5,845.8 (+863.55%) | 10,338 |
| 14 Nov 2003 | INR | 700.05 | 706.95 | 654 | 676.95 | 90.26 | -24 (-3.42%) | 2,791,950 |
| 13 Nov 2003 | INR | 750 | 750 | 696 | 700.95 | 93.46 | -21 (-2.91%) | 4,659,450 |
| 12 Nov 2003 | INR | 697.95 | 730.95 | 697.95 | 721.95 | 96.26 | +57.9 (+8.72%) | 11,473,650 |
| 11 Nov 2003 | INR | 666 | 679.95 | 654 | 664.05 | 88.54 | +12 (+1.84%) | 5,017,500 |
| 10 Nov 2003 | INR | 618 | 660 | 618 | 652.05 | 86.94 | +42 (+6.88%) | 2,985,900 |
| 7 Nov 2003 | INR | 604.05 | 627 | 592.05 | 610.05 | 81.34 | +13.05 (+2.19%) | 2,250,150 |
| 6 Nov 2003 | INR | 583.05 | 604.05 | 580.95 | 597 | 79.6 | -1.95 (-0.33%) | 1,625,250 |
| 5 Nov 2003 | INR | 619.95 | 627 | 589.95 | 598.95 | 79.86 | +0.9 (+0.15%) | 1,875,000 |
| 4 Nov 2003 | INR | 559.95 | 604.05 | 559.95 | 598.05 | 79.74 | +18 (+3.10%) | 2,626,050 |
| 3 Nov 2003 | INR | 628.05 | 628.05 | 559.95 | 580.05 | 77.34 | -0.9 (-0.15%) | 1,105,650 |
| 31 Oct 2003 | INR | 568.05 | 600 | 567 | 580.95 | 77.46 | +6 (+1.04%) | 1,559,400 |
| 30 Oct 2003 | INR | 586.95 | 589.95 | 570 | 574.95 | 76.66 | +10.95 (+1.94%) | 1,815,600 |
| 29 Oct 2003 | INR | 564 | 570 | 529.95 | 564 | 75.2 | +1.05 (+0.19%) | 4,672,500 |
| 28 Oct 2003 | INR | 580.05 | 580.05 | 562.95 | 562.95 | 75.06 | -11.1 (-1.93%) | 180,000 |
