| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2003 | INR | 15.5 | 16.77 | 15.5 | 15.5 | 15.5 | +0.25 (+1.64%) | 10,029 |
| 10 Nov 2003 | INR | 15.2 | 15.25 | 14.05 | 15.25 | 15.25 | +0.05 (+0.33%) | 5,209 |
| 7 Nov 2003 | INR | 14.05 | 15.2 | 14.05 | 15.2 | 15.2 | +0.02 (+0.13%) | 1,275 |
| 6 Nov 2003 | INR | 15.98 | 16.34 | 15.05 | 15.18 | 15.18 | -0.01 (-0.07%) | 5,972 |
| 5 Nov 2003 | INR | 16.89 | 16.89 | 14.77 | 15.19 | 15.19 | -0.17 (-1.11%) | 17,165 |
| 4 Nov 2003 | INR | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | +1.39 (+9.95%) | 5,117 |
| 3 Nov 2003 | INR | 13.6 | 13.97 | 13.6 | 13.97 | 13.97 | +1.27 (+10%) | 2,669 |
| 31 Oct 2003 | INR | 12.4 | 12.7 | 12.4 | 12.7 | 12.7 | +1.15 (+9.96%) | 2,209 |
| 30 Oct 2003 | INR | 11 | 11.55 | 11 | 11.55 | 11.55 | +1.05 (+10%) | 6,363 |
| 29 Oct 2003 | INR | 11 | 11 | 10.1 | 10.5 | 10.5 | -0.5 (-4.55%) | 5,344 |
| 28 Oct 2003 | INR | 11 | 11 | 10.25 | 11 | 11 | +0.35 (+3.29%) | 311 |
| 27 Oct 2003 | INR | 10.1 | 10.65 | 10.1 | 10.65 | 10.65 | -0.78 (-6.82%) | 308 |
| 24 Oct 2003 | INR | 11.2 | 11.5 | 11.2 | 11.43 | 11.43 | +0.43 (+3.91%) | 3,679 |
| 23 Oct 2003 | INR | 11.5 | 11.5 | 10.81 | 11 | 11 | -0.4 (-3.51%) | 3,339 |
| 22 Oct 2003 | INR | 11.25 | 11.56 | 11.25 | 11.4 | 11.4 | +0.89 (+8.47%) | 10,822 |
| 21 Oct 2003 | INR | 10.1 | 11 | 10.1 | 10.51 | 10.51 | -0.09 (-0.85%) | 1,632 |
| 20 Oct 2003 | INR | 11.3 | 11.3 | 10.58 | 10.6 | 10.6 | -0.4 (-3.64%) | 233 |
| 17 Oct 2003 | INR | 11 | 11.4 | 11 | 11 | 11 | -0.99 (-8.26%) | 947 |
| 16 Oct 2003 | INR | 11 | 11.99 | 11 | 11.99 | 11.99 | +0.55 (+4.81%) | 2,643 |
| 15 Oct 2003 | INR | 10.65 | 11.7 | 10.65 | 11.44 | 11.44 | +0.73 (+6.82%) | 5,514 |
| 14 Oct 2003 | INR | 10.71 | 11.25 | 10.3 | 10.71 | 10.71 | -0.28 (-2.55%) | 356,254 |
| 13 Oct 2003 | INR | 10.1 | 11 | 10.1 | 10.99 | 10.99 | +0.49 (+4.67%) | 7,194 |
| 10 Oct 2003 | INR | 10.15 | 10.75 | 10.15 | 10.5 | 10.5 | -0.5 (-4.55%) | 1,269 |
| 9 Oct 2003 | INR | 10.25 | 11.25 | 10.25 | 11 | 11 | +0.5 (+4.76%) | 3,635 |
| 8 Oct 2003 | INR | 10.55 | 10.9 | 10.5 | 10.5 | 10.5 | -0.45 (-4.11%) | 2,583 |
| 7 Oct 2003 | INR | 10 | 10.95 | 10 | 10.95 | 10.95 | +0.45 (+4.29%) | 1,535 |
| 6 Oct 2003 | INR | 10.1 | 10.5 | 10.1 | 10.5 | 10.5 | +0.19 (+1.84%) | 883 |
| 3 Oct 2003 | INR | 9.35 | 10.68 | 9.35 | 10.31 | 10.31 | +0.01 (+0.10%) | 1,796 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 10.64 | 10.65 | 10 | 10.3 | 10.3 | +0.33 (+3.31%) | 3,191 |
