| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 21.1 | 21.75 | 21.1 | 21.75 | 21.75 | +0.4 (+1.87%) | 37,673 |
| 5 Nov 2003 | INR | 21.35 | 21.5 | 21.35 | 21.35 | 21.35 | -0.4 (-1.84%) | 22,800 |
| 4 Nov 2003 | INR | 22 | 22 | 21.75 | 21.75 | 21.75 | -0.4 (-1.81%) | 13,550 |
| 3 Nov 2003 | INR | 23 | 23 | 22.15 | 22.15 | 22.15 | -0.45 (-1.99%) | 17,700 |
| 31 Oct 2003 | INR | 22.55 | 23.45 | 22.55 | 22.6 | 22.6 | -0.4 (-1.74%) | 24,716 |
| 30 Oct 2003 | INR | 23.05 | 23.4 | 23 | 23 | 23 | -0.45 (-1.92%) | 4,300 |
| 29 Oct 2003 | INR | 24.15 | 24.15 | 23.45 | 23.45 | 23.45 | -0.45 (-1.88%) | 16,715 |
| 28 Oct 2003 | INR | 24.3 | 24.3 | 23.5 | 23.9 | 23.9 | +0.05 (+0.21%) | 24,080 |
| 27 Oct 2003 | INR | 23.85 | 23.85 | 22.95 | 23.85 | 23.85 | +0.9 (+3.92%) | 9,286 |
| 24 Oct 2003 | INR | 22.55 | 22.95 | 22.55 | 22.95 | 22.95 | +0.45 (+2%) | 6,830 |
| 23 Oct 2003 | INR | 22.4 | 22.5 | 22.25 | 22.5 | 22.5 | +0.4 (+1.81%) | 6,646 |
| 22 Oct 2003 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | +0.4 (+1.84%) | 14,625 |
| 21 Oct 2003 | INR | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | +0.4 (+1.88%) | 14,678 |
| 20 Oct 2003 | INR | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | +0.4 (+1.91%) | 3,555 |
| 17 Oct 2003 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | +0.4 (+1.95%) | 4,840 |
| 16 Oct 2003 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | +0.4 (+1.99%) | 5,563 |
| 15 Oct 2003 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | +0.35 (+1.77%) | 6,533 |
| 14 Oct 2003 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | +0.35 (+1.80%) | 3,968 |
| 13 Oct 2003 | INR | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | +0.35 (+1.84%) | 3,790 |
| 10 Oct 2003 | INR | 19.75 | 19.75 | 19.05 | 19.05 | 19.05 | -0.35 (-1.80%) | 11,075 |
| 9 Oct 2003 | INR | 19.4 | 19.4 | 19 | 19.4 | 19.4 | +0.35 (+1.84%) | 28,084 |
| 8 Oct 2003 | INR | 19.1 | 19.35 | 18.85 | 19.05 | 19.05 | +0.05 (+0.26%) | 11,802 |
| 7 Oct 2003 | INR | 19 | 19.25 | 19 | 19 | 19 | -0.35 (-1.81%) | 9,000 |
| 6 Oct 2003 | INR | 18.75 | 19.45 | 18.75 | 19.35 | 19.35 | +0.25 (+1.31%) | 11,450 |
| 3 Oct 2003 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | -0.35 (-1.80%) | 2,000 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 19.45 | 19.45 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 19.5 | 19.5 | 19.45 | 19.45 | 19.45 | -0.35 (-1.77%) | 749 |
| 30 Sep 2003 | INR | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | -0.4 (-1.98%) | 150 |
| 29 Sep 2003 | INR | 20 | 20.25 | 20 | 20.2 | 20.2 | -0.2 (-0.98%) | 13,950 |
| 26 Sep 2003 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | -0.4 (-1.92%) | 1,700 |
