| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2003 | INR | 23.05 | 23.8 | 20.8 | 21.2 | 21.2 | -1.45 (-6.40%) | 44,795 |
| 3 Nov 2003 | INR | 20.1 | 23.2 | 20 | 22.65 | 22.65 | +2.45 (+12.13%) | 50,394 |
| 31 Oct 2003 | INR | 19.1 | 20.5 | 19.1 | 20.2 | 20.2 | +0.7 (+3.59%) | 23,484 |
| 30 Oct 2003 | INR | 19.4 | 19.7 | 19.4 | 19.5 | 19.5 | +0.15 (+0.78%) | 1,406 |
| 29 Oct 2003 | INR | 20.2 | 20.25 | 19.35 | 19.35 | 19.35 | -0.55 (-2.76%) | 3,311 |
| 28 Oct 2003 | INR | 20.25 | 20.25 | 19.8 | 19.9 | 19.9 | -0.05 (-0.25%) | 7,400 |
| 27 Oct 2003 | INR | 19.3 | 20.35 | 19.3 | 19.95 | 19.95 | +0.5 (+2.57%) | 5,307 |
| 24 Oct 2003 | INR | 22.75 | 22.75 | 19.05 | 19.45 | 19.45 | +0.05 (+0.26%) | 7,716 |
| 23 Oct 2003 | INR | 19.45 | 19.75 | 19.25 | 19.4 | 19.4 | -0.45 (-2.27%) | 2,501 |
| 22 Oct 2003 | INR | 17.2 | 20.5 | 17.2 | 19.85 | 19.85 | -0.15 (-0.75%) | 8,365 |
| 21 Oct 2003 | INR | 20.2 | 20.45 | 19.9 | 20 | 20 | -0.15 (-0.74%) | 10,409 |
| 20 Oct 2003 | INR | 19 | 20.4 | 19 | 20.15 | 20.15 | +0.3 (+1.51%) | 12,334 |
| 17 Oct 2003 | INR | 20 | 20.25 | 19.75 | 19.85 | 19.85 | -0.25 (-1.24%) | 12,082 |
| 16 Oct 2003 | INR | 19.6 | 20.3 | 19.55 | 20.1 | 20.1 | +0.15 (+0.75%) | 6,873 |
| 15 Oct 2003 | INR | 20 | 20.5 | 19.7 | 19.95 | 19.95 | -0.45 (-2.21%) | 11,487 |
| 14 Oct 2003 | INR | 20.75 | 20.9 | 20.1 | 20.4 | 20.4 | -0.35 (-1.69%) | 11,467 |
| 13 Oct 2003 | INR | 20.9 | 20.9 | 20.25 | 20.75 | 20.75 | +0.5 (+2.47%) | 17,333 |
| 10 Oct 2003 | INR | 20.15 | 20.85 | 20.15 | 20.25 | 20.25 | -0.2 (-0.98%) | 8,793 |
| 9 Oct 2003 | INR | 20.15 | 20.9 | 20 | 20.45 | 20.45 | -0.1 (-0.49%) | 22,829 |
| 8 Oct 2003 | INR | 21 | 21 | 20 | 20.55 | 20.55 | -0.55 (-2.61%) | 15,801 |
| 7 Oct 2003 | INR | 22.85 | 22.85 | 20.55 | 21.1 | 21.1 | -0.8 (-3.65%) | 27,038 |
| 6 Oct 2003 | INR | 21.25 | 22.5 | 20 | 21.9 | 21.9 | +1.6 (+7.88%) | 34,259 |
| 3 Oct 2003 | INR | 20.15 | 20.6 | 19.65 | 20.3 | 20.3 | +0.4 (+2.01%) | 6,356 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 19.55 | 20.4 | 19.5 | 19.9 | 19.9 | -0.35 (-1.73%) | 8,635 |
| 30 Sep 2003 | INR | 20.05 | 20.45 | 19.85 | 20.25 | 20.25 | +0.25 (+1.25%) | 13,557 |
| 29 Sep 2003 | INR | 20 | 20.9 | 19.9 | 20 | 20 | -0.15 (-0.74%) | 11,537 |
| 26 Sep 2003 | INR | 20.15 | 20.45 | 19.75 | 20.15 | 20.15 | -0.2 (-0.98%) | 5,612 |
| 25 Sep 2003 | INR | 19.5 | 21.25 | 19.5 | 20.35 | 20.35 | +0.65 (+3.30%) | 41,895 |
| 24 Sep 2003 | INR | 20.5 | 20.5 | 19.7 | 19.7 | 19.7 | -0.3 (-1.50%) | 4,748 |
