| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 7.8 | 8 | 7.57 | 7.84 | 7.84 | +0.2 (+2.62%) | 66,837 |
| 5 Nov 2003 | INR | 7.5 | 7.87 | 7.5 | 7.64 | 7.64 | 0.0 (0.0%) | 38,497 |
| 4 Nov 2003 | INR | 8.1 | 8.1 | 7.52 | 7.64 | 7.64 | 0.0 (0.0%) | 43,904 |
| 3 Nov 2003 | INR | 7.85 | 8.05 | 7.62 | 7.64 | 7.64 | -0.19 (-2.43%) | 66,992 |
| 31 Oct 2003 | INR | 8.3 | 8.3 | 7.75 | 7.83 | 7.83 | -0.08 (-1.01%) | 67,187 |
| 30 Oct 2003 | INR | 8.5 | 8.5 | 7.76 | 7.91 | 7.91 | -0.12 (-1.49%) | 30,717 |
| 29 Oct 2003 | INR | 8.8 | 8.8 | 7.92 | 8.03 | 8.03 | -0.07 (-0.86%) | 35,542 |
| 28 Oct 2003 | INR | 8.2 | 8.4 | 7.9 | 8.1 | 8.1 | -0.19 (-2.29%) | 45,241 |
| 27 Oct 2003 | INR | 8.75 | 8.94 | 8.25 | 8.29 | 8.29 | +0.03 (+0.36%) | 31,421 |
| 24 Oct 2003 | INR | 8 | 8.49 | 7.6 | 8.26 | 8.26 | +0.46 (+5.90%) | 66,472 |
| 23 Oct 2003 | INR | 8.1 | 8.15 | 7.51 | 7.8 | 7.8 | -0.39 (-4.76%) | 121,032 |
| 22 Oct 2003 | INR | 9.3 | 9.3 | 8.1 | 8.19 | 8.19 | -0.7 (-7.87%) | 127,702 |
| 21 Oct 2003 | INR | 9.5 | 9.5 | 8.86 | 8.89 | 8.89 | -0.55 (-5.83%) | 193,889 |
| 20 Oct 2003 | INR | 9.33 | 9.55 | 8.95 | 9.44 | 9.44 | +0.55 (+6.19%) | 281,778 |
| 17 Oct 2003 | INR | 9 | 9.22 | 8.8 | 8.89 | 8.89 | -0.12 (-1.33%) | 117,607 |
| 16 Oct 2003 | INR | 9.35 | 9.35 | 8.8 | 9.01 | 9.01 | +0.08 (+0.90%) | 101,351 |
| 15 Oct 2003 | INR | 8.9 | 9.2 | 8.81 | 8.93 | 8.93 | -0.04 (-0.45%) | 54,108 |
| 14 Oct 2003 | INR | 10.2 | 10.2 | 8.91 | 8.97 | 8.97 | -0.46 (-4.88%) | 114,907 |
| 13 Oct 2003 | INR | 9.9 | 9.9 | 9.25 | 9.43 | 9.43 | +0.11 (+1.18%) | 171,004 |
| 10 Oct 2003 | INR | 9.65 | 9.75 | 9 | 9.32 | 9.32 | +0.35 (+3.90%) | 345,733 |
| 9 Oct 2003 | INR | 9.25 | 9.25 | 8.62 | 8.97 | 8.97 | +0.22 (+2.51%) | 139,956 |
| 8 Oct 2003 | INR | 8.99 | 9 | 8.7 | 8.75 | 8.75 | -0.01 (-0.11%) | 63,853 |
| 7 Oct 2003 | INR | 8.5 | 9.14 | 8.5 | 8.76 | 8.76 | -0.09 (-1.02%) | 164,715 |
| 6 Oct 2003 | INR | 9.2 | 9.2 | 8.76 | 8.85 | 8.85 | -0.21 (-2.32%) | 90,461 |
| 3 Oct 2003 | INR | 9.5 | 9.7 | 9.02 | 9.06 | 9.06 | -0.26 (-2.79%) | 128,844 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 9.32 | 9.32 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 9.24 | 9.58 | 9 | 9.32 | 9.32 | +0.61 (+7.00%) | 520,778 |
| 30 Sep 2003 | INR | 7.98 | 8.71 | 7.98 | 8.71 | 8.71 | +0.79 (+9.97%) | 85,311 |
| 29 Sep 2003 | INR | 7.5 | 7.92 | 7.39 | 7.92 | 7.92 | +0.72 (+10%) | 201,277 |
| 26 Sep 2003 | INR | 7.22 | 7.25 | 7.01 | 7.2 | 7.2 | +0.07 (+0.98%) | 186,660 |
