| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 48 | 48.15 | 47 | 47 | 47 | +0.45 (+0.97%) | 5,770 |
| 5 Nov 2003 | INR | 48.45 | 48.45 | 46.25 | 46.55 | 46.55 | +0.25 (+0.54%) | 3,900 |
| 4 Nov 2003 | INR | 46.9 | 49.25 | 45.5 | 46.3 | 46.3 | -0.65 (-1.38%) | 13,080 |
| 3 Nov 2003 | INR | 47 | 47.9 | 46.65 | 46.95 | 46.95 | -0.1 (-0.21%) | 3,450 |
| 31 Oct 2003 | INR | 48.4 | 49.3 | 46 | 47.05 | 47.05 | -1.05 (-2.18%) | 3,750 |
| 30 Oct 2003 | INR | 47.4 | 49 | 47.4 | 48.1 | 48.1 | -0.5 (-1.03%) | 4,225 |
| 29 Oct 2003 | INR | 48.5 | 49.5 | 48.05 | 48.6 | 48.6 | -0.3 (-0.61%) | 3,950 |
| 28 Oct 2003 | INR | 50.75 | 50.75 | 48.9 | 48.9 | 48.9 | -1.5 (-2.98%) | 3,050 |
| 27 Oct 2003 | INR | 51.2 | 52 | 50.4 | 50.4 | 50.4 | -0.05 (-0.10%) | 2,900 |
| 24 Oct 2003 | INR | 49.55 | 50.5 | 49.55 | 50.45 | 50.45 | +0.1 (+0.20%) | 2,200 |
| 23 Oct 2003 | INR | 50 | 51.05 | 49.3 | 50.35 | 50.35 | +1.2 (+2.44%) | 2,900 |
| 22 Oct 2003 | INR | 49.8 | 50.05 | 49 | 49.15 | 49.15 | -0.7 (-1.40%) | 1,405 |
| 21 Oct 2003 | INR | 51.05 | 52.6 | 49.5 | 49.85 | 49.85 | -1.95 (-3.76%) | 7,400 |
| 20 Oct 2003 | INR | 51.5 | 53.4 | 51.5 | 51.8 | 51.8 | -0.2 (-0.38%) | 2,500 |
| 17 Oct 2003 | INR | 52.5 | 53.9 | 50.5 | 52 | 52 | -0.95 (-1.79%) | 4,075 |
| 16 Oct 2003 | INR | 52.65 | 53.35 | 52 | 52.95 | 52.95 | +1.35 (+2.62%) | 5,915 |
| 15 Oct 2003 | INR | 51.15 | 52.9 | 51.15 | 51.6 | 51.6 | -0.4 (-0.77%) | 2,665 |
| 14 Oct 2003 | INR | 52.1 | 52.55 | 51.6 | 52 | 52 | +0.5 (+0.97%) | 2,695 |
| 13 Oct 2003 | INR | 51.5 | 52.9 | 51.1 | 51.5 | 51.5 | +0.05 (+0.10%) | 22,400 |
| 10 Oct 2003 | INR | 53.7 | 53.7 | 51 | 51.45 | 51.45 | +0.75 (+1.48%) | 25,600 |
| 9 Oct 2003 | INR | 51.25 | 52.55 | 50.55 | 50.7 | 50.7 | +0.15 (+0.30%) | 25,870 |
| 8 Oct 2003 | INR | 50.3 | 53 | 50 | 50.55 | 50.55 | +0.35 (+0.70%) | 13,800 |
| 7 Oct 2003 | INR | 51.5 | 53.35 | 50 | 50.2 | 50.2 | -1.75 (-3.37%) | 40,300 |
| 6 Oct 2003 | INR | 52.05 | 54.45 | 50.25 | 51.95 | 51.95 | -1.2 (-2.26%) | 33,000 |
| 3 Oct 2003 | INR | 51.55 | 53.2 | 51.55 | 53.15 | 53.15 | +0.5 (+0.95%) | 1,100 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 52.65 | 52.65 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 51.5 | 53 | 51.5 | 52.65 | 52.65 | +0.95 (+1.84%) | 1,775 |
| 30 Sep 2003 | INR | 50.4 | 53.45 | 50.4 | 51.7 | 51.7 | +0.5 (+0.98%) | 29,962 |
| 29 Sep 2003 | INR | 53.5 | 53.5 | 51.1 | 51.2 | 51.2 | -1.2 (-2.29%) | 28,074 |
| 26 Sep 2003 | INR | 47.5 | 52.7 | 47.5 | 52.4 | 52.4 | +2.4 (+4.80%) | 15,771 |
