| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | INR | 22.6 | 23.75 | 22.6 | 23.55 | 4.71 | +1.2 (+5.37%) | 32,490 |
| 6 Nov 2003 | INR | 21.8 | 23.5 | 21.8 | 22.35 | 4.47 | -0.1 (-0.45%) | 20,225 |
| 5 Nov 2003 | INR | 20.35 | 22.75 | 20.35 | 22.45 | 4.49 | +0.45 (+2.05%) | 20,065 |
| 4 Nov 2003 | INR | 21.15 | 23 | 21.15 | 22 | 4.4 | 0.0 (0.0%) | 15,120 |
| 3 Nov 2003 | INR | 23.3 | 24.45 | 22 | 22 | 4.4 | -1.1 (-4.76%) | 38,430 |
| 31 Oct 2003 | INR | 21.45 | 23.25 | 21.45 | 23.1 | 4.62 | +1.5 (+6.94%) | 37,765 |
| 30 Oct 2003 | INR | 21 | 22 | 21 | 21.6 | 4.32 | -0.05 (-0.23%) | 11,480 |
| 29 Oct 2003 | INR | 21.15 | 22.5 | 21.15 | 21.65 | 4.33 | -0.4 (-1.81%) | 9,500 |
| 28 Oct 2003 | INR | 21.95 | 22.7 | 21.9 | 22.05 | 4.41 | -0.35 (-1.56%) | 1,575 |
| 27 Oct 2003 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 4.48 | -0.8 (-3.45%) | 5,125 |
| 24 Oct 2003 | INR | 22.5 | 23.2 | 22.5 | 23.2 | 4.64 | +1.25 (+5.69%) | 800 |
| 23 Oct 2003 | INR | 21.65 | 21.95 | 21.55 | 21.95 | 4.39 | -0.45 (-2.01%) | 8,750 |
| 22 Oct 2003 | INR | 22.3 | 22.45 | 22.25 | 22.4 | 4.48 | -0.4 (-1.75%) | 6,500 |
| 21 Oct 2003 | INR | 23 | 23 | 22.5 | 22.8 | 4.56 | +0.1 (+0.44%) | 3,750 |
| 20 Oct 2003 | INR | 21.65 | 22.95 | 21.65 | 22.7 | 4.54 | -0.55 (-2.37%) | 8,010 |
| 17 Oct 2003 | INR | 23.95 | 23.95 | 22.8 | 23.25 | 4.65 | +0.25 (+1.09%) | 5,100 |
| 16 Oct 2003 | INR | 24.5 | 24.9 | 22.6 | 23 | 4.6 | -0.2 (-0.86%) | 11,500 |
| 15 Oct 2003 | INR | 23.45 | 23.75 | 22.8 | 23.2 | 4.64 | +0.7 (+3.11%) | 26,505 |
| 14 Oct 2003 | INR | 24.5 | 24.5 | 22.25 | 22.5 | 4.5 | -2 (-8.16%) | 52,865 |
| 13 Oct 2003 | INR | 24.9 | 25.5 | 24 | 24.5 | 4.9 | +0.1 (+0.41%) | 10,820 |
| 10 Oct 2003 | INR | 24.9 | 25.15 | 24.2 | 24.4 | 4.88 | +0.15 (+0.62%) | 19,415 |
| 9 Oct 2003 | INR | 23.2 | 25.9 | 23.05 | 24.25 | 4.85 | +0.65 (+2.75%) | 7,580 |
| 8 Oct 2003 | INR | 24.7 | 24.7 | 23.3 | 23.6 | 4.72 | -0.4 (-1.67%) | 10,445 |
| 7 Oct 2003 | INR | 25.3 | 25.3 | 23.75 | 24 | 4.8 | -1.3 (-5.14%) | 23,880 |
| 6 Oct 2003 | INR | 25.05 | 26 | 25 | 25.3 | 5.06 | +0.25 (+1.00%) | 22,565 |
| 3 Oct 2003 | INR | 23.4 | 26 | 22.6 | 25.05 | 5.01 | +2.8 (+12.58%) | 53,510 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 22.25 | 4.45 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 22.75 | 22.75 | 22.25 | 22.25 | 4.45 | -0.45 (-1.98%) | 5,245 |
| 30 Sep 2003 | INR | 21.55 | 22.8 | 21.45 | 22.7 | 4.54 | +1.15 (+5.34%) | 18,545 |
| 29 Sep 2003 | INR | 21.15 | 22 | 21.1 | 21.55 | 4.31 | -0.1 (-0.46%) | 18,840 |
