| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | INR | 40.45 | 41.95 | 40 | 40.8 | 40.8 | +1 (+2.51%) | 2,124,846 |
| 6 Nov 2003 | INR | 38.45 | 40.5 | 38.2 | 39.8 | 39.8 | +2.05 (+5.43%) | 1,802,880 |
| 5 Nov 2003 | INR | 37.5 | 38.75 | 37.05 | 37.75 | 37.75 | +0.6 (+1.62%) | 919,535 |
| 4 Nov 2003 | INR | 37 | 38.3 | 36.4 | 37.15 | 37.15 | +0.75 (+2.06%) | 762,788 |
| 3 Nov 2003 | INR | 37.25 | 38.4 | 36.25 | 36.4 | 36.4 | -1.2 (-3.19%) | 501,128 |
| 31 Oct 2003 | INR | 36.5 | 38 | 36.25 | 37.6 | 37.6 | +1.45 (+4.01%) | 785,654 |
| 30 Oct 2003 | INR | 35.15 | 36.75 | 34.7 | 36.15 | 36.15 | +1.25 (+3.58%) | 353,363 |
| 29 Oct 2003 | INR | 35.1 | 35.75 | 34 | 34.9 | 34.9 | +0.4 (+1.16%) | 183,326 |
| 28 Oct 2003 | INR | 35.35 | 35.6 | 34.05 | 34.5 | 34.5 | -0.95 (-2.68%) | 174,417 |
| 27 Oct 2003 | INR | 36 | 36.5 | 35.4 | 35.45 | 35.45 | +1 (+2.90%) | 226,521 |
| 24 Oct 2003 | INR | 34.75 | 34.75 | 33.25 | 34.45 | 34.45 | +0.35 (+1.03%) | 298,221 |
| 23 Oct 2003 | INR | 33.5 | 34.6 | 33.05 | 34.1 | 34.1 | +0.7 (+2.10%) | 281,185 |
| 22 Oct 2003 | INR | 35.1 | 35.2 | 33 | 33.4 | 33.4 | -1.65 (-4.71%) | 266,054 |
| 21 Oct 2003 | INR | 36.25 | 36.45 | 35 | 35.05 | 35.05 | -1.05 (-2.91%) | 224,449 |
| 20 Oct 2003 | INR | 37 | 38.25 | 35.85 | 36.1 | 36.1 | -0.05 (-0.14%) | 449,980 |
| 17 Oct 2003 | INR | 36 | 37.25 | 36 | 36.15 | 36.15 | +0.15 (+0.42%) | 228,462 |
| 16 Oct 2003 | INR | 37 | 37.05 | 35.95 | 36 | 36 | -0.3 (-0.83%) | 215,858 |
| 15 Oct 2003 | INR | 36.85 | 36.9 | 35.95 | 36.3 | 36.3 | -0.25 (-0.68%) | 218,987 |
| 14 Oct 2003 | INR | 38.45 | 38.5 | 36.3 | 36.55 | 36.55 | -1.45 (-3.82%) | 423,506 |
| 13 Oct 2003 | INR | 38.25 | 38.5 | 37.75 | 38 | 38 | +0.05 (+0.13%) | 367,803 |
| 10 Oct 2003 | INR | 39.35 | 39.35 | 37.6 | 37.95 | 37.95 | -1.1 (-2.82%) | 425,031 |
| 9 Oct 2003 | INR | 39 | 39.7 | 38.1 | 39.05 | 39.05 | +0.65 (+1.69%) | 607,873 |
| 8 Oct 2003 | INR | 39.15 | 39.15 | 38.05 | 38.4 | 38.4 | -0.2 (-0.52%) | 445,028 |
| 7 Oct 2003 | INR | 38.75 | 40 | 37.8 | 38.6 | 38.6 | +0.2 (+0.52%) | 1,448,831 |
| 6 Oct 2003 | INR | 38.75 | 38.75 | 37.9 | 38.4 | 38.4 | +0.65 (+1.72%) | 507,666 |
| 3 Oct 2003 | INR | 40 | 40 | 37.4 | 37.75 | 37.75 | +0.2 (+0.53%) | 462,685 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 37.55 | 37.55 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 38.4 | 38.5 | 37.25 | 37.55 | 37.55 | -0.25 (-0.66%) | 457,813 |
| 30 Sep 2003 | INR | 38.05 | 38.65 | 37.55 | 37.8 | 37.8 | -0.05 (-0.13%) | 333,222 |
| 29 Sep 2003 | INR | 38.4 | 38.95 | 37.65 | 37.85 | 37.85 | +0.05 (+0.13%) | 759,470 |
