| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | INR | 8.1 | 8.31 | 7.9 | 8.13 | 7.8888 | -0.11 (-1.33%) | 40,430 |
| 6 Nov 2003 | INR | 7.2 | 8.45 | 7.2 | 8.24 | 7.9955 | +0.54 (+7.01%) | 40,394 |
| 5 Nov 2003 | INR | 7 | 7.7 | 6.9 | 7.7 | 7.4715 | +0.7 (+10%) | 36,334 |
| 4 Nov 2003 | INR | 7 | 7.99 | 6.9 | 7 | 6.7923 | -0.28 (-3.85%) | 13,072 |
| 3 Nov 2003 | INR | 7.9 | 7.9 | 7.1 | 7.28 | 7.064 | -0.23 (-3.06%) | 38,441 |
| 31 Oct 2003 | INR | 7.61 | 8 | 7.5 | 7.51 | 7.2872 | -0.2 (-2.59%) | 23,704 |
| 30 Oct 2003 | INR | 8 | 8.25 | 7.5 | 7.71 | 7.4812 | -0.49 (-5.98%) | 14,395 |
| 29 Oct 2003 | INR | 8.5 | 8.5 | 8.2 | 8.2 | 7.9567 | -0.05 (-0.61%) | 4,250 |
| 28 Oct 2003 | INR | 8.5 | 8.5 | 8.22 | 8.25 | 8.0052 | -0.55 (-6.25%) | 16,515 |
| 27 Oct 2003 | INR | 8.62 | 8.8 | 8.62 | 8.8 | 8.5389 | -0.2 (-2.22%) | 2,332 |
| 24 Oct 2003 | INR | 8.95 | 9 | 8.61 | 9 | 8.7329 | 0.0 (0.0%) | 3,831 |
| 23 Oct 2003 | INR | 9.11 | 9.5 | 9 | 9 | 8.7329 | -0.47 (-4.96%) | 3,950 |
| 22 Oct 2003 | INR | 8.8 | 9.49 | 8.8 | 9.47 | 9.189 | +0.46 (+5.11%) | 7,999 |
| 21 Oct 2003 | INR | 9.45 | 9.72 | 8.92 | 9.01 | 8.7426 | -0.74 (-7.59%) | 18,394 |
| 20 Oct 2003 | INR | 9.2 | 9.75 | 8.29 | 9.75 | 9.4607 | +0.55 (+5.98%) | 35,142 |
| 17 Oct 2003 | INR | 9.2 | 9.63 | 9 | 9.2 | 8.927 | +0.19 (+2.11%) | 15,430 |
| 16 Oct 2003 | INR | 10 | 10 | 8.82 | 9.01 | 8.7426 | -0.32 (-3.43%) | 9,996 |
| 15 Oct 2003 | INR | 9 | 9.69 | 9 | 9.33 | 9.0531 | -0.43 (-4.41%) | 18,283 |
| 14 Oct 2003 | INR | 8.75 | 9.97 | 8.75 | 9.76 | 9.4704 | +0.26 (+2.74%) | 24,929 |
| 13 Oct 2003 | INR | 9.8 | 10 | 9.5 | 9.5 | 9.2181 | -0.3 (-3.06%) | 23,519 |
| 10 Oct 2003 | INR | 9.95 | 10.5 | 9.8 | 9.8 | 9.5092 | -0.2 (-2%) | 16,821 |
| 9 Oct 2003 | INR | 9.7 | 10 | 9.55 | 10 | 9.7033 | +0.1 (+1.01%) | 16,029 |
| 8 Oct 2003 | INR | 10 | 10.4 | 9.8 | 9.9 | 9.6062 | -0.36 (-3.51%) | 26,161 |
| 7 Oct 2003 | INR | 10.75 | 10.8 | 9.7 | 10.26 | 9.9555 | +0.05 (+0.49%) | 18,495 |
| 6 Oct 2003 | INR | 9.8 | 10.4 | 9.7 | 10.21 | 9.907 | +0.36 (+3.65%) | 15,797 |
| 3 Oct 2003 | INR | 10.65 | 10.65 | 9.85 | 9.85 | 9.5577 | -0.35 (-3.43%) | 17,075 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 10.2 | 9.8973 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 9.72 | 10.25 | 9.7 | 10.2 | 9.8973 | +0.2 (+2%) | 7,490 |
| 30 Sep 2003 | INR | 11.4 | 11.4 | 9.7 | 10 | 9.7033 | -0.75 (-6.98%) | 13,714 |
| 29 Sep 2003 | INR | 10.5 | 10.95 | 10.5 | 10.75 | 10.431 | +0.78 (+7.82%) | 21,260 |
