| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2003 | INR | 32 | 33 | 32 | 32.3 | 6.46 | -0.1 (-0.31%) | 9,234 |
| 18 Nov 2003 | INR | 33.2 | 34 | 31.7 | 32.4 | 6.48 | +0.3 (+0.93%) | 21,305 |
| 17 Nov 2003 | INR | 31 | 33 | 31 | 32.1 | 6.42 | +1.7 (+5.59%) | 18,351 |
| 14 Nov 2003 | INR | 30.3 | 31.4 | 30.25 | 30.4 | 6.08 | -1.1 (-3.49%) | 4,869 |
| 13 Nov 2003 | INR | 33.5 | 33.5 | 30.5 | 31.5 | 6.3 | -0.75 (-2.33%) | 17,578 |
| 12 Nov 2003 | INR | 31.5 | 33.2 | 31.5 | 32.25 | 6.45 | +1.5 (+4.88%) | 35,666 |
| 11 Nov 2003 | INR | 29.25 | 31.9 | 29.25 | 30.75 | 6.15 | +1.7 (+5.85%) | 33,505 |
| 10 Nov 2003 | INR | 28.25 | 29.35 | 27.3 | 29.05 | 5.81 | +1.05 (+3.75%) | 28,459 |
| 7 Nov 2003 | INR | 25.05 | 28.2 | 25.05 | 28 | 5.6 | +1.15 (+4.28%) | 4,225 |
| 6 Nov 2003 | INR | 27 | 27.45 | 26.65 | 26.85 | 5.37 | +0.5 (+1.90%) | 7,850 |
| 5 Nov 2003 | INR | 26.1 | 26.85 | 26.05 | 26.35 | 5.27 | +0.1 (+0.38%) | 5,350 |
| 4 Nov 2003 | INR | 28.5 | 28.5 | 26.1 | 26.25 | 5.25 | -1.3 (-4.72%) | 9,813 |
| 3 Nov 2003 | INR | 28.1 | 28.7 | 27 | 27.55 | 5.51 | -1.6 (-5.49%) | 16,200 |
| 31 Oct 2003 | INR | 29.1 | 30 | 28.85 | 29.15 | 5.83 | -0.55 (-1.85%) | 4,278 |
| 30 Oct 2003 | INR | 31.3 | 31.3 | 29.5 | 29.7 | 5.94 | -0.2 (-0.67%) | 2,900 |
| 29 Oct 2003 | INR | 29.35 | 30.4 | 29.35 | 29.9 | 5.98 | +0.1 (+0.34%) | 2,205 |
| 28 Oct 2003 | INR | 29.9 | 30.1 | 29.8 | 29.8 | 5.96 | -0.25 (-0.83%) | 1,600 |
| 27 Oct 2003 | INR | 31.35 | 31.4 | 30 | 30.05 | 6.01 | -0.3 (-0.99%) | 5,550 |
| 24 Oct 2003 | INR | 30.05 | 30.5 | 28.65 | 30.35 | 6.07 | +0.35 (+1.17%) | 4,968 |
| 23 Oct 2003 | INR | 29.6 | 30.8 | 29.6 | 30 | 6 | -0.5 (-1.64%) | 3,836 |
| 22 Oct 2003 | INR | 31 | 31.5 | 29.5 | 30.5 | 6.1 | -0.5 (-1.61%) | 9,275 |
| 21 Oct 2003 | INR | 32.3 | 33 | 31 | 31 | 6.2 | -1.05 (-3.28%) | 13,960 |
| 20 Oct 2003 | INR | 34.3 | 34.3 | 31.65 | 32.05 | 6.41 | -2.05 (-6.01%) | 21,434 |
| 17 Oct 2003 | INR | 34.5 | 34.9 | 33.9 | 34.1 | 6.82 | +0.2 (+0.59%) | 28,469 |
| 16 Oct 2003 | INR | 32.9 | 35.2 | 32.9 | 33.9 | 6.78 | +1.65 (+5.12%) | 44,117 |
| 15 Oct 2003 | INR | 32 | 32.5 | 31.1 | 32.25 | 6.45 | +1.3 (+4.20%) | 33,878 |
| 14 Oct 2003 | INR | 30.95 | 32 | 30.1 | 30.95 | 6.19 | -0.05 (-0.16%) | 46,849 |
| 13 Oct 2003 | INR | 31 | 31.8 | 30.5 | 31 | 6.2 | +0.1 (+0.32%) | 17,916 |
| 10 Oct 2003 | INR | 30.85 | 31.9 | 30.75 | 30.9 | 6.18 | +0.35 (+1.15%) | 22,012 |
| 9 Oct 2003 | INR | 31.4 | 31.9 | 30.5 | 30.55 | 6.11 | -0.05 (-0.16%) | 27,864 |
