| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2003 | INR | 35 | 36.75 | 34.6 | 35.65 | 17.825 | +0.95 (+2.74%) | 12,535 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 34.7 | 17.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 34.6 | 36 | 34.6 | 34.7 | 17.35 | +2.1 (+6.44%) | 10,211 |
| 24 Nov 2003 | INR | 32.25 | 33.45 | 32.25 | 32.6 | 16.3 | -0.25 (-0.76%) | 899 |
| 21 Nov 2003 | INR | 32 | 32.95 | 32 | 32.85 | 16.425 | -0.6 (-1.79%) | 972 |
| 20 Nov 2003 | INR | 33 | 33.45 | 32.65 | 33.45 | 16.725 | -0.35 (-1.04%) | 1,341 |
| 19 Nov 2003 | INR | 34 | 34.9 | 33 | 33.8 | 16.9 | -0.6 (-1.74%) | 3,727 |
| 18 Nov 2003 | INR | 33.5 | 34.6 | 32.5 | 34.4 | 17.2 | +0.75 (+2.23%) | 11,692 |
| 17 Nov 2003 | INR | 32.3 | 33.9 | 32 | 33.65 | 16.825 | +1.4 (+4.34%) | 4,355 |
| 14 Nov 2003 | INR | 32.7 | 33.9 | 32.25 | 32.25 | 16.125 | -0.45 (-1.38%) | 1,568 |
| 13 Nov 2003 | INR | 33.2 | 34.1 | 32.6 | 32.7 | 16.35 | -0.4 (-1.21%) | 4,163 |
| 12 Nov 2003 | INR | 34.05 | 34.6 | 33.1 | 33.1 | 16.55 | -0.9 (-2.65%) | 4,985 |
| 11 Nov 2003 | INR | 34.9 | 35 | 33.55 | 34 | 17 | +0.7 (+2.10%) | 6,497 |
| 10 Nov 2003 | INR | 32 | 34.8 | 32 | 33.3 | 16.65 | +1.4 (+4.39%) | 7,591 |
| 7 Nov 2003 | INR | 31 | 31.9 | 31 | 31.9 | 15.95 | +0.4 (+1.27%) | 2,845 |
| 6 Nov 2003 | INR | 31.25 | 31.55 | 30.65 | 31.5 | 15.75 | +0.85 (+2.77%) | 8,566 |
| 5 Nov 2003 | INR | 30.8 | 31.3 | 30.3 | 30.65 | 15.325 | +0.3 (+0.99%) | 9,221 |
| 4 Nov 2003 | INR | 27 | 31.2 | 27 | 30.35 | 15.175 | +0.85 (+2.88%) | 1,993 |
| 3 Nov 2003 | INR | 29.5 | 31 | 29 | 29.5 | 14.75 | -0.05 (-0.17%) | 4,077 |
| 31 Oct 2003 | INR | 30.5 | 31 | 29.35 | 29.55 | 14.775 | -0.35 (-1.17%) | 2,913 |
| 30 Oct 2003 | INR | 29.8 | 30.5 | 29.75 | 29.9 | 14.95 | -0.55 (-1.81%) | 1,776 |
| 29 Oct 2003 | INR | 31.05 | 31.5 | 30 | 30.45 | 15.225 | -1.15 (-3.64%) | 1,950 |
| 28 Oct 2003 | INR | 36.75 | 36.75 | 31.15 | 31.6 | 15.8 | +0.95 (+3.10%) | 1,378 |
| 27 Oct 2003 | INR | 29.8 | 31 | 29.8 | 30.65 | 15.325 | +1.5 (+5.15%) | 2,608 |
| 24 Oct 2003 | INR | 31.7 | 31.7 | 29.15 | 29.15 | 14.575 | -0.85 (-2.83%) | 1,518 |
| 23 Oct 2003 | INR | 29 | 30 | 29 | 30 | 15 | +0.9 (+3.09%) | 2,216 |
| 22 Oct 2003 | INR | 28.8 | 29.3 | 28.5 | 29.1 | 14.55 | -1.25 (-4.12%) | 2,142 |
| 21 Oct 2003 | INR | 30.2 | 30.35 | 29.25 | 30.35 | 15.175 | +0.35 (+1.17%) | 6,477 |
| 20 Oct 2003 | INR | 30.5 | 30.5 | 30 | 30 | 15 | -0.3 (-0.99%) | 4,082 |
| 17 Oct 2003 | INR | 30.55 | 30.75 | 30.1 | 30.3 | 15.15 | -0.2 (-0.66%) | 1,627 |
