| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2003 | INR | 9.7 | 9.85 | 9.35 | 9.41 | 9.41 | -0.31 (-3.19%) | 134,674 |
| 31 Oct 2003 | INR | 10.01 | 10.01 | 9.61 | 9.72 | 9.72 | -0.22 (-2.21%) | 143,308 |
| 30 Oct 2003 | INR | 9.77 | 10.01 | 9.75 | 9.94 | 9.94 | +0.07 (+0.71%) | 95,159 |
| 29 Oct 2003 | INR | 10.3 | 10.33 | 9.82 | 9.87 | 9.87 | -0.27 (-2.66%) | 112,557 |
| 28 Oct 2003 | INR | 10.53 | 10.56 | 10.06 | 10.14 | 10.14 | -0.39 (-3.70%) | 201,479 |
| 27 Oct 2003 | INR | 10.53 | 10.53 | 10.25 | 10.53 | 10.53 | +0.97 (+10.15%) | 279,600 |
| 24 Oct 2003 | INR | 9.2 | 9.56 | 9.07 | 9.56 | 9.56 | +0.45 (+4.94%) | 138,792 |
| 23 Oct 2003 | INR | 9 | 9.39 | 8.76 | 9.11 | 9.11 | -0.1 (-1.09%) | 143,017 |
| 22 Oct 2003 | INR | 9.5 | 9.5 | 9.1 | 9.21 | 9.21 | -0.15 (-1.60%) | 145,544 |
| 21 Oct 2003 | INR | 9.4 | 9.84 | 9.32 | 9.36 | 9.36 | -0.34 (-3.51%) | 220,290 |
| 20 Oct 2003 | INR | 10.47 | 10.47 | 9.68 | 9.7 | 9.7 | -0.28 (-2.81%) | 212,916 |
| 17 Oct 2003 | INR | 10.02 | 10.19 | 9.91 | 9.98 | 9.98 | -0.22 (-2.16%) | 219,386 |
| 16 Oct 2003 | INR | 10.27 | 10.5 | 10.05 | 10.2 | 10.2 | -0.11 (-1.07%) | 211,206 |
| 15 Oct 2003 | INR | 10.4 | 10.59 | 10.25 | 10.31 | 10.31 | -0.23 (-2.18%) | 193,473 |
| 14 Oct 2003 | INR | 10.46 | 11 | 10.45 | 10.54 | 10.54 | +0.02 (+0.19%) | 378,999 |
| 13 Oct 2003 | INR | 10.8 | 10.8 | 10.5 | 10.52 | 10.52 | +0.14 (+1.35%) | 186,080 |
| 10 Oct 2003 | INR | 10.73 | 10.75 | 10.3 | 10.38 | 10.38 | -0.23 (-2.17%) | 228,293 |
| 9 Oct 2003 | INR | 10.7 | 10.75 | 10.5 | 10.61 | 10.61 | +0.03 (+0.28%) | 195,672 |
| 8 Oct 2003 | INR | 10.9 | 11 | 10.5 | 10.58 | 10.58 | -0.22 (-2.04%) | 192,703 |
| 7 Oct 2003 | INR | 10.61 | 11 | 10.5 | 10.8 | 10.8 | -0.04 (-0.37%) | 302,516 |
| 6 Oct 2003 | INR | 10.9 | 11.35 | 10.8 | 10.84 | 10.84 | -0.15 (-1.36%) | 330,130 |
| 3 Oct 2003 | INR | 11.49 | 11.5 | 10.72 | 10.99 | 10.99 | -0.08 (-0.72%) | 341,072 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 11.07 | 11.07 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 11.5 | 11.65 | 11.05 | 11.07 | 11.07 | -0.53 (-4.57%) | 310,188 |
| 30 Sep 2003 | INR | 12.1 | 12.1 | 11.45 | 11.6 | 11.6 | +0.05 (+0.43%) | 584,913 |
| 29 Sep 2003 | INR | 11.55 | 11.55 | 11.5 | 11.55 | 11.55 | +0.55 (+5.00%) | 130,741 |
| 26 Sep 2003 | INR | 10.4 | 11 | 10.35 | 11 | 11 | +0.5 (+4.76%) | 135,532 |
| 25 Sep 2003 | INR | 9.7 | 10.6 | 9.7 | 10.5 | 10.5 | +0.3 (+2.94%) | 659,159 |
| 24 Sep 2003 | INR | 11 | 11.1 | 10.2 | 10.2 | 10.2 | -0.5 (-4.67%) | 324,469 |
| 23 Sep 2003 | INR | 10.65 | 11 | 10.65 | 10.7 | 10.7 | -0.5 (-4.46%) | 434,080 |
