| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2003 | INR | 85.5 | 85.9 | 80.5 | 81.3 | 81.3 | -3.75 (-4.41%) | 34,071 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 85.05 | 85.05 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 72.15 | 85.2 | 72.1 | 85.05 | 85.05 | +14.05 (+19.79%) | 147,169 |
| 24 Nov 2003 | INR | 66 | 73 | 65.95 | 71 | 71 | +7 (+10.94%) | 25,293 |
| 21 Nov 2003 | INR | 63 | 64.9 | 62.35 | 64 | 64 | +0.65 (+1.03%) | 4,158 |
| 20 Nov 2003 | INR | 65.1 | 67.5 | 62.1 | 63.35 | 63.35 | -2 (-3.06%) | 9,430 |
| 19 Nov 2003 | INR | 66 | 66 | 65 | 65.35 | 65.35 | -3.15 (-4.60%) | 8,880 |
| 18 Nov 2003 | INR | 69.4 | 69.5 | 67 | 68.5 | 68.5 | +0.35 (+0.51%) | 6,267 |
| 17 Nov 2003 | INR | 66.05 | 68.5 | 66.05 | 68.15 | 68.15 | +4.15 (+6.48%) | 3,008 |
| 14 Nov 2003 | INR | 67.75 | 67.75 | 63.35 | 64 | 64 | -4.45 (-6.50%) | 7,706 |
| 13 Nov 2003 | INR | 71 | 72.25 | 64 | 68.45 | 68.45 | -1.8 (-2.56%) | 19,311 |
| 12 Nov 2003 | INR | 70.1 | 72.5 | 69.8 | 70.25 | 70.25 | +2.35 (+3.46%) | 27,445 |
| 11 Nov 2003 | INR | 69.4 | 70 | 67.1 | 67.9 | 67.9 | +0.25 (+0.37%) | 15,768 |
| 10 Nov 2003 | INR | 64.5 | 68 | 64 | 67.65 | 67.65 | +4.35 (+6.87%) | 26,560 |
| 7 Nov 2003 | INR | 67.8 | 68.65 | 62 | 63.3 | 63.3 | -2.8 (-4.24%) | 21,081 |
| 6 Nov 2003 | INR | 63 | 70.6 | 62.1 | 66.1 | 66.1 | +3.7 (+5.93%) | 53,333 |
| 5 Nov 2003 | INR | 55.35 | 64.7 | 55.25 | 62.4 | 62.4 | +8.05 (+14.81%) | 54,747 |
| 4 Nov 2003 | INR | 55 | 56 | 54.05 | 54.35 | 54.35 | -0.25 (-0.46%) | 4,001 |
| 3 Nov 2003 | INR | 55.9 | 56 | 54.1 | 54.6 | 54.6 | +0.45 (+0.83%) | 6,961 |
| 31 Oct 2003 | INR | 55.4 | 56.3 | 53.8 | 54.15 | 54.15 | +0.8 (+1.50%) | 11,216 |
| 30 Oct 2003 | INR | 54 | 56.5 | 53 | 53.35 | 53.35 | +0.85 (+1.62%) | 24,081 |
| 29 Oct 2003 | INR | 52.1 | 53.5 | 51.8 | 52.5 | 52.5 | +1 (+1.94%) | 5,031 |
| 28 Oct 2003 | INR | 51.1 | 52.5 | 51.1 | 51.5 | 51.5 | +0.5 (+0.98%) | 4,266 |
| 27 Oct 2003 | INR | 51.5 | 52.25 | 50.75 | 51 | 51 | -0.05 (-0.10%) | 3,928 |
| 24 Oct 2003 | INR | 50.4 | 51.55 | 50.4 | 51.05 | 51.05 | -0.15 (-0.29%) | 3,520 |
| 23 Oct 2003 | INR | 52 | 52.45 | 51 | 51.2 | 51.2 | -0.5 (-0.97%) | 16,455 |
| 22 Oct 2003 | INR | 49.9 | 52.85 | 49.9 | 51.7 | 51.7 | +1.7 (+3.40%) | 408,053 |
| 21 Oct 2003 | INR | 50 | 51.5 | 50 | 50 | 50 | -0.05 (-0.10%) | 15,773 |
| 20 Oct 2003 | INR | 51.9 | 51.9 | 50 | 50.05 | 50.05 | -1.35 (-2.63%) | 750 |
| 17 Oct 2003 | INR | 51.35 | 51.65 | 51.25 | 51.4 | 51.4 | +0.1 (+0.19%) | 1,180 |
