| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2003 | INR | 29 | 31.2 | 28.5 | 30.95 | 3.095 | +4.95 (+19.04%) | 38,022 |
| 24 Nov 2003 | INR | 23.85 | 26 | 23.6 | 26 | 2.6 | +4.3 (+19.82%) | 10,716 |
| 21 Nov 2003 | INR | 20.75 | 21.8 | 20.5 | 21.7 | 2.17 | +0.6 (+2.84%) | 4,101 |
| 20 Nov 2003 | INR | 21.7 | 22.25 | 20.85 | 21.1 | 2.11 | -0.6 (-2.76%) | 1,788 |
| 19 Nov 2003 | INR | 23.75 | 23.75 | 21.5 | 21.7 | 2.17 | -0.65 (-2.91%) | 1,676 |
| 18 Nov 2003 | INR | 21.1 | 22.8 | 21.1 | 22.35 | 2.235 | +0.85 (+3.95%) | 1,701 |
| 17 Nov 2003 | INR | 21.8 | 21.8 | 21.25 | 21.5 | 2.15 | +0.4 (+1.90%) | 1,885 |
| 14 Nov 2003 | INR | 21.55 | 22 | 21 | 21.1 | 2.11 | -1.3 (-5.80%) | 704 |
| 13 Nov 2003 | INR | 23 | 23.2 | 22.25 | 22.4 | 2.24 | -0.7 (-3.03%) | 3,301 |
| 12 Nov 2003 | INR | 21 | 24 | 20.7 | 23.1 | 2.31 | +2.1 (+10%) | 5,652 |
| 11 Nov 2003 | INR | 21.8 | 21.8 | 21 | 21 | 2.1 | -1 (-4.55%) | 1,350 |
| 10 Nov 2003 | INR | 22.5 | 22.5 | 21.7 | 22 | 2.2 | +0.65 (+3.04%) | 425 |
| 7 Nov 2003 | INR | 21.05 | 23 | 21.05 | 21.35 | 2.135 | -0.55 (-2.51%) | 2,252 |
| 6 Nov 2003 | INR | 18.35 | 21.9 | 18.35 | 21.9 | 2.19 | +1.65 (+8.15%) | 1,383 |
| 5 Nov 2003 | INR | 20.25 | 20.4 | 19.9 | 20.25 | 2.025 | +0.45 (+2.27%) | 4,726 |
| 4 Nov 2003 | INR | 18.75 | 20.25 | 18.7 | 19.8 | 1.98 | -0.6 (-2.94%) | 2,508 |
| 3 Nov 2003 | INR | 20.3 | 20.4 | 20.3 | 20.4 | 2.04 | +0.3 (+1.49%) | 600 |
| 31 Oct 2003 | INR | 21.9 | 21.9 | 19.8 | 20.1 | 2.01 | -1.1 (-5.19%) | 1,800 |
| 30 Oct 2003 | INR | 20.5 | 21.2 | 20.05 | 21.2 | 2.12 | +1.15 (+5.74%) | 1,135 |
| 29 Oct 2003 | INR | 20 | 20.5 | 19.95 | 20.05 | 2.005 | +0.9 (+4.70%) | 395 |
| 28 Oct 2003 | INR | 19.3 | 20 | 19.1 | 19.15 | 1.915 | -1.35 (-6.59%) | 2,778 |
| 27 Oct 2003 | INR | 19 | 20.75 | 19 | 20.5 | 2.05 | +1.1 (+5.67%) | 1,956 |
| 24 Oct 2003 | INR | 19.1 | 20 | 19.1 | 19.4 | 1.94 | -1.2 (-5.83%) | 1,502 |
| 23 Oct 2003 | INR | 20 | 21.15 | 19.6 | 20.6 | 2.06 | +0.85 (+4.30%) | 1,950 |
| 22 Oct 2003 | INR | 19.75 | 20.5 | 19.75 | 19.75 | 1.975 | -0.05 (-0.25%) | 300 |
| 21 Oct 2003 | INR | 20.3 | 20.3 | 19.8 | 19.8 | 1.98 | -1 (-4.81%) | 500 |
| 20 Oct 2003 | INR | 21.5 | 21.5 | 20.6 | 20.8 | 2.08 | -1.35 (-6.09%) | 573 |
| 17 Oct 2003 | INR | 22.3 | 22.5 | 21.2 | 22.15 | 2.215 | +0.65 (+3.02%) | 2,559 |
| 16 Oct 2003 | INR | 20.15 | 22.5 | 20.15 | 21.5 | 2.15 | +0.05 (+0.23%) | 1,726 |
| 15 Oct 2003 | INR | 19.1 | 22 | 19.1 | 21.45 | 2.145 | +0.6 (+2.88%) | 664 |
