| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 61.45 | 63.4 | 61.45 | 62.85 | 62.85 | +0.4 (+0.64%) | 26,267 |
| 5 Nov 2003 | INR | 62.15 | 62.8 | 61.65 | 62.45 | 62.45 | +0.25 (+0.40%) | 23,522 |
| 4 Nov 2003 | INR | 62.5 | 63.2 | 62 | 62.2 | 62.2 | +0.2 (+0.32%) | 24,625 |
| 3 Nov 2003 | INR | 63.5 | 63.5 | 61.2 | 62 | 62 | +0.7 (+1.14%) | 24,120 |
| 31 Oct 2003 | INR | 62.8 | 63.95 | 60 | 61.3 | 61.3 | -0.3 (-0.49%) | 11,571 |
| 30 Oct 2003 | INR | 61.55 | 62.75 | 61.2 | 61.6 | 61.6 | -0.2 (-0.32%) | 12,891 |
| 29 Oct 2003 | INR | 61.65 | 63.4 | 61 | 61.8 | 61.8 | +0.65 (+1.06%) | 16,201 |
| 28 Oct 2003 | INR | 60.15 | 61.5 | 60.15 | 61.15 | 61.15 | +0.4 (+0.66%) | 11,177 |
| 27 Oct 2003 | INR | 62.5 | 63 | 60.4 | 60.75 | 60.75 | -3.65 (-5.67%) | 81,345 |
| 24 Oct 2003 | INR | 63.45 | 65 | 61.35 | 64.4 | 64.4 | +2 (+3.21%) | 42,907 |
| 23 Oct 2003 | INR | 60.3 | 62.7 | 60.3 | 62.4 | 62.4 | +2.35 (+3.91%) | 59,995 |
| 22 Oct 2003 | INR | 61.05 | 63.5 | 59.5 | 60.05 | 60.05 | +1.7 (+2.91%) | 58,402 |
| 21 Oct 2003 | INR | 58.3 | 58.8 | 58.3 | 58.35 | 58.35 | -0.1 (-0.17%) | 18,624 |
| 20 Oct 2003 | INR | 58.1 | 59.05 | 58.05 | 58.45 | 58.45 | 0.0 (0.0%) | 17,065 |
| 17 Oct 2003 | INR | 57.8 | 58.6 | 57.35 | 58.45 | 58.45 | +0.1 (+0.17%) | 16,615 |
| 16 Oct 2003 | INR | 58.95 | 59.5 | 58.2 | 58.35 | 58.35 | -0.1 (-0.17%) | 13,036 |
| 15 Oct 2003 | INR | 57.8 | 59.1 | 57.8 | 58.45 | 58.45 | +0.5 (+0.86%) | 16,644 |
| 14 Oct 2003 | INR | 61.7 | 61.7 | 57.5 | 57.95 | 57.95 | -0.65 (-1.11%) | 49,108 |
| 13 Oct 2003 | INR | 59.85 | 59.85 | 58.1 | 58.6 | 58.6 | -0.5 (-0.85%) | 13,110 |
| 10 Oct 2003 | INR | 60 | 60.95 | 58.9 | 59.1 | 59.1 | -0.2 (-0.34%) | 16,086 |
| 9 Oct 2003 | INR | 60 | 60.05 | 59.1 | 59.3 | 59.3 | -0.25 (-0.42%) | 10,670 |
| 8 Oct 2003 | INR | 60.6 | 61.7 | 59.5 | 59.55 | 59.55 | -0.3 (-0.50%) | 27,703 |
| 7 Oct 2003 | INR | 61 | 61 | 59.5 | 59.85 | 59.85 | -0.45 (-0.75%) | 24,352 |
| 6 Oct 2003 | INR | 63.7 | 63.7 | 60.15 | 60.3 | 60.3 | -1.15 (-1.87%) | 29,087 |
| 3 Oct 2003 | INR | 65 | 65 | 61.1 | 61.45 | 61.45 | -1.5 (-2.38%) | 68,798 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 62.95 | 62.95 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 72.1 | 72.1 | 61.9 | 62.95 | 62.95 | +2.85 (+4.74%) | 263,084 |
| 30 Sep 2003 | INR | 61.4 | 61.85 | 59.25 | 60.1 | 60.1 | -0.25 (-0.41%) | 40,969 |
| 29 Sep 2003 | INR | 61.25 | 62.25 | 60.1 | 60.35 | 60.35 | +0.9 (+1.51%) | 34,595 |
| 26 Sep 2003 | INR | 59.4 | 61.75 | 58.6 | 59.45 | 59.45 | +1.05 (+1.80%) | 39,594 |
