| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2003 | INR | 26.9 | 28 | 26.25 | 26.25 | 26.25 | -0.65 (-2.42%) | 96,431 |
| 4 Nov 2003 | INR | 28.6 | 29 | 26.75 | 26.9 | 26.9 | -1.5 (-5.28%) | 102,708 |
| 3 Nov 2003 | INR | 28.25 | 29.05 | 27.55 | 28.4 | 28.4 | +0.2 (+0.71%) | 104,530 |
| 31 Oct 2003 | INR | 29.1 | 29.1 | 26.75 | 28.2 | 28.2 | -0.3 (-1.05%) | 87,960 |
| 30 Oct 2003 | INR | 29.1 | 29.85 | 27 | 28.5 | 28.5 | +0.55 (+1.97%) | 108,089 |
| 29 Oct 2003 | INR | 28.1 | 29.1 | 27.3 | 27.95 | 27.95 | +1.1 (+4.10%) | 98,790 |
| 28 Oct 2003 | INR | 28.4 | 29.1 | 26.7 | 26.85 | 26.85 | -1.1 (-3.94%) | 105,389 |
| 27 Oct 2003 | INR | 32.4 | 32.4 | 27 | 27.95 | 27.95 | +1.85 (+7.09%) | 99,865 |
| 24 Oct 2003 | INR | 26.7 | 27.1 | 25 | 26.1 | 26.1 | -0.4 (-1.51%) | 81,325 |
| 23 Oct 2003 | INR | 26.75 | 27.05 | 26.15 | 26.5 | 26.5 | +0.5 (+1.92%) | 68,450 |
| 22 Oct 2003 | INR | 26.75 | 27.7 | 26 | 26 | 26 | -0.35 (-1.33%) | 83,460 |
| 21 Oct 2003 | INR | 27.75 | 28.05 | 26.35 | 26.35 | 26.35 | -1 (-3.66%) | 70,950 |
| 20 Oct 2003 | INR | 29.15 | 29.15 | 26.2 | 27.35 | 27.35 | -1.2 (-4.20%) | 89,957 |
| 17 Oct 2003 | INR | 29.25 | 30 | 27.8 | 28.55 | 28.55 | -0.15 (-0.52%) | 72,125 |
| 16 Oct 2003 | INR | 27.65 | 28.75 | 27.25 | 28.7 | 28.7 | +2.1 (+7.89%) | 88,697 |
| 15 Oct 2003 | INR | 27.7 | 27.9 | 26.5 | 26.6 | 26.6 | -1.3 (-4.66%) | 72,935 |
| 14 Oct 2003 | INR | 29.35 | 30.25 | 27.85 | 27.9 | 27.9 | -1.1 (-3.79%) | 108,950 |
| 13 Oct 2003 | INR | 28.4 | 29.1 | 27.7 | 29 | 29 | +0.85 (+3.02%) | 86,075 |
| 10 Oct 2003 | INR | 27.65 | 28.65 | 27.65 | 28.15 | 28.15 | +0.15 (+0.54%) | 94,775 |
| 9 Oct 2003 | INR | 27.55 | 28 | 27.55 | 28 | 28 | +0.05 (+0.18%) | 62,011 |
| 8 Oct 2003 | INR | 28.1 | 28.2 | 27.5 | 27.95 | 27.95 | +0.1 (+0.36%) | 54,125 |
| 7 Oct 2003 | INR | 29 | 29.2 | 27.8 | 27.85 | 27.85 | -0.25 (-0.89%) | 63,464 |
| 6 Oct 2003 | INR | 28.9 | 29.65 | 28.05 | 28.1 | 28.1 | -0.4 (-1.40%) | 57,306 |
| 3 Oct 2003 | INR | 28.6 | 29.55 | 28.5 | 28.5 | 28.5 | +0.5 (+1.79%) | 70,295 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 28 | 28 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 30 | 30 | 27.95 | 28 | 28 | -0.2 (-0.71%) | 53,776 |
| 30 Sep 2003 | INR | 28.6 | 29.25 | 28.1 | 28.2 | 28.2 | 0.0 (0.0%) | 49,615 |
| 29 Sep 2003 | INR | 28.75 | 29.45 | 28.1 | 28.2 | 28.2 | -0.3 (-1.05%) | 69,205 |
| 26 Sep 2003 | INR | 29.75 | 30.8 | 28.3 | 28.5 | 28.5 | -1 (-3.39%) | 53,000 |
| 25 Sep 2003 | INR | 29.75 | 30.05 | 28.25 | 29.5 | 29.5 | 0.0 (0.0%) | 69,750 |
