| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 53 | 53 | 47.25 | 48.8 | 48.8 | +0.5 (+1.04%) | 1,990 |
| 5 Nov 2003 | INR | 49 | 49 | 48.3 | 48.3 | 48.3 | -0.7 (-1.43%) | 2,590 |
| 4 Nov 2003 | INR | 50 | 51.35 | 48.25 | 49 | 49 | -2.45 (-4.76%) | 2,625 |
| 3 Nov 2003 | INR | 52.05 | 52.5 | 49.55 | 51.45 | 51.45 | +1.15 (+2.29%) | 3,475 |
| 31 Oct 2003 | INR | 51 | 51 | 47.3 | 50.3 | 50.3 | +1.3 (+2.65%) | 8,860 |
| 30 Oct 2003 | INR | 48.15 | 51 | 48 | 49 | 49 | +1.65 (+3.48%) | 2,285 |
| 29 Oct 2003 | INR | 52.9 | 53 | 47.25 | 47.35 | 47.35 | -1.65 (-3.37%) | 2,065 |
| 28 Oct 2003 | INR | 59 | 59 | 49 | 49 | 49 | -0.55 (-1.11%) | 726 |
| 27 Oct 2003 | INR | 53.95 | 53.95 | 49.55 | 49.55 | 49.55 | +0.5 (+1.02%) | 210 |
| 24 Oct 2003 | INR | 54 | 54 | 49 | 49.05 | 49.05 | -3.6 (-6.84%) | 6,305 |
| 23 Oct 2003 | INR | 50.95 | 52.65 | 49.85 | 52.65 | 52.65 | +4 (+8.22%) | 2,038 |
| 22 Oct 2003 | INR | 53 | 54.8 | 47.8 | 48.65 | 48.65 | +0.15 (+0.31%) | 6,582 |
| 21 Oct 2003 | INR | 49 | 49.25 | 47.65 | 48.5 | 48.5 | -1.2 (-2.41%) | 1,855 |
| 20 Oct 2003 | INR | 51.2 | 51.2 | 49.5 | 49.7 | 49.7 | +0.25 (+0.51%) | 2,553 |
| 17 Oct 2003 | INR | 52.25 | 52.25 | 49.45 | 49.45 | 49.45 | -0.95 (-1.88%) | 2,435 |
| 16 Oct 2003 | INR | 61 | 61 | 48.15 | 50.4 | 50.4 | -2.6 (-4.91%) | 1,841 |
| 15 Oct 2003 | INR | 52.25 | 53.5 | 52.1 | 53 | 53 | -1.25 (-2.30%) | 1,183 |
| 14 Oct 2003 | INR | 54.9 | 54.9 | 52.15 | 54.25 | 54.25 | -1 (-1.81%) | 800 |
| 13 Oct 2003 | INR | 56.5 | 56.5 | 53.1 | 55.25 | 55.25 | 0.0 (0.0%) | 3,326 |
| 10 Oct 2003 | INR | 56.5 | 56.5 | 55.25 | 55.25 | 55.25 | +0.25 (+0.45%) | 738 |
| 9 Oct 2003 | INR | 54 | 55 | 52.55 | 55 | 55 | +1.85 (+3.48%) | 466 |
| 8 Oct 2003 | INR | 55 | 55.25 | 52.5 | 53.15 | 53.15 | -2.95 (-5.26%) | 1,716 |
| 7 Oct 2003 | INR | 54.25 | 57.05 | 54.05 | 56.1 | 56.1 | +0.1 (+0.18%) | 1,555 |
| 6 Oct 2003 | INR | 56.9 | 57 | 56 | 56 | 56 | 0.0 (0.0%) | 635 |
| 3 Oct 2003 | INR | 56.1 | 56.1 | 54 | 56 | 56 | +1.65 (+3.04%) | 1,694 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 54.35 | 54.35 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 49.2 | 57.9 | 49 | 54.35 | 54.35 | +3.4 (+6.67%) | 2,555 |
| 30 Sep 2003 | INR | 52.85 | 52.85 | 50 | 50.95 | 50.95 | +2.7 (+5.60%) | 634 |
| 29 Sep 2003 | INR | 48.1 | 49 | 48.1 | 48.25 | 48.25 | +0.25 (+0.52%) | 220 |
| 26 Sep 2003 | INR | 45.25 | 49.9 | 45.25 | 48 | 48 | +2.9 (+6.43%) | 663 |
