| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 7.25 | 7.83 | 7 | 7.83 | 7.83 | +0.71 (+9.97%) | 237,265 |
| 5 Nov 2003 | INR | 7.75 | 7.75 | 7.08 | 7.12 | 7.12 | -0.28 (-3.78%) | 24,000 |
| 4 Nov 2003 | INR | 7.45 | 7.48 | 6.98 | 7.4 | 7.4 | +0.34 (+4.82%) | 65,505 |
| 3 Nov 2003 | INR | 7.5 | 7.5 | 7.06 | 7.06 | 7.06 | -0.24 (-3.29%) | 31,600 |
| 31 Oct 2003 | INR | 7.7 | 7.75 | 7.1 | 7.3 | 7.3 | +0.01 (+0.14%) | 34,780 |
| 30 Oct 2003 | INR | 7.25 | 7.49 | 6.75 | 7.29 | 7.29 | +0.44 (+6.42%) | 29,250 |
| 29 Oct 2003 | INR | 7.25 | 7.5 | 6.5 | 6.85 | 6.85 | -0.21 (-2.97%) | 47,551 |
| 28 Oct 2003 | INR | 7.69 | 7.74 | 7 | 7.06 | 7.06 | -0.43 (-5.74%) | 35,624 |
| 27 Oct 2003 | INR | 7.97 | 7.98 | 7.11 | 7.49 | 7.49 | +0.08 (+1.08%) | 29,844 |
| 24 Oct 2003 | INR | 8 | 8.05 | 7.35 | 7.41 | 7.41 | -0.48 (-6.08%) | 27,865 |
| 23 Oct 2003 | INR | 8 | 8.22 | 7 | 7.89 | 7.89 | +0.17 (+2.20%) | 30,210 |
| 22 Oct 2003 | INR | 8.15 | 8.24 | 7.65 | 7.72 | 7.72 | +0.01 (+0.13%) | 53,775 |
| 21 Oct 2003 | INR | 8.7 | 8.75 | 7.65 | 7.71 | 7.71 | -0.73 (-8.65%) | 39,700 |
| 20 Oct 2003 | INR | 8.7 | 8.7 | 7.95 | 8.44 | 8.44 | +0.01 (+0.12%) | 53,277 |
| 17 Oct 2003 | INR | 8.95 | 9.25 | 8.35 | 8.43 | 8.43 | -0.26 (-2.99%) | 89,340 |
| 16 Oct 2003 | INR | 8.85 | 9.02 | 8.67 | 8.69 | 8.69 | +0.14 (+1.64%) | 77,030 |
| 15 Oct 2003 | INR | 8.3 | 9.35 | 8.3 | 8.55 | 8.55 | +0.03 (+0.35%) | 74,501 |
| 14 Oct 2003 | INR | 9 | 9.45 | 8.25 | 8.52 | 8.52 | -0.48 (-5.33%) | 54,400 |
| 13 Oct 2003 | INR | 9 | 9.65 | 9 | 9 | 9 | -0.05 (-0.55%) | 53,050 |
| 10 Oct 2003 | INR | 10.2 | 10.35 | 9 | 9.05 | 9.05 | -0.45 (-4.74%) | 71,585 |
| 9 Oct 2003 | INR | 9.25 | 9.91 | 9.2 | 9.5 | 9.5 | +0.49 (+5.44%) | 59,691 |
| 8 Oct 2003 | INR | 9.6 | 9.8 | 9 | 9.01 | 9.01 | -0.5 (-5.26%) | 47,600 |
| 7 Oct 2003 | INR | 10.45 | 11.04 | 9.2 | 9.51 | 9.51 | -0.53 (-5.28%) | 160,288 |
| 6 Oct 2003 | INR | 11.2 | 11.39 | 9.8 | 10.04 | 10.04 | -0.39 (-3.74%) | 492,091 |
| 3 Oct 2003 | INR | 9.54 | 10.49 | 9.54 | 10.43 | 10.43 | +0.89 (+9.33%) | 219,686 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 9.54 | 9.54 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 9.8 | 9.9 | 9.06 | 9.54 | 9.54 | +0.52 (+5.76%) | 135,803 |
| 30 Sep 2003 | INR | 8.9 | 9.05 | 8.85 | 9.02 | 9.02 | +0.19 (+2.15%) | 112,674 |
| 29 Sep 2003 | INR | 8.83 | 8.83 | 8.28 | 8.83 | 8.83 | +0.8 (+9.96%) | 132,786 |
| 26 Sep 2003 | INR | 7.25 | 8.03 | 7 | 8.03 | 8.03 | +0.73 (+10.00%) | 236,355 |
