| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2003 | INR | 97.45 | 97.45 | 87 | 87.4 | 87.4 | -8.4 (-8.77%) | 177,413 |
| 12 Nov 2003 | INR | 91.1 | 99 | 90.1 | 95.8 | 95.8 | +5.8 (+6.44%) | 390,728 |
| 11 Nov 2003 | INR | 81.95 | 91 | 78.5 | 90 | 90 | +8.75 (+10.77%) | 393,404 |
| 10 Nov 2003 | INR | 77.7 | 84.4 | 75 | 81.25 | 81.25 | +4.5 (+5.86%) | 280,665 |
| 7 Nov 2003 | INR | 73 | 78.6 | 71.1 | 76.75 | 76.75 | +5.7 (+8.02%) | 317,103 |
| 6 Nov 2003 | INR | 63.9 | 72.25 | 62.6 | 71.05 | 71.05 | +8.45 (+13.50%) | 240,072 |
| 5 Nov 2003 | INR | 57.75 | 65 | 57.75 | 62.6 | 62.6 | +4.15 (+7.10%) | 80,277 |
| 4 Nov 2003 | INR | 60 | 60.2 | 58 | 58.45 | 58.45 | -0.4 (-0.68%) | 22,131 |
| 3 Nov 2003 | INR | 60 | 61 | 58.5 | 58.85 | 58.85 | -0.25 (-0.42%) | 21,903 |
| 31 Oct 2003 | INR | 60.65 | 62 | 59 | 59.1 | 59.1 | -0.8 (-1.34%) | 27,780 |
| 30 Oct 2003 | INR | 58.5 | 61.25 | 58 | 59.9 | 59.9 | +2.35 (+4.08%) | 83,114 |
| 29 Oct 2003 | INR | 59.7 | 59.7 | 57.05 | 57.55 | 57.55 | -0.05 (-0.09%) | 19,545 |
| 28 Oct 2003 | INR | 59 | 59.65 | 57.25 | 57.6 | 57.6 | +0.7 (+1.23%) | 31,338 |
| 27 Oct 2003 | INR | 57 | 59 | 55.5 | 56.9 | 56.9 | +3.75 (+7.06%) | 37,411 |
| 24 Oct 2003 | INR | 53 | 53.7 | 52.4 | 53.15 | 53.15 | +0.4 (+0.76%) | 16,019 |
| 23 Oct 2003 | INR | 50.5 | 53 | 50 | 52.75 | 52.75 | +0.7 (+1.34%) | 15,347 |
| 22 Oct 2003 | INR | 52.2 | 53.9 | 51.1 | 52.05 | 52.05 | -0.1 (-0.19%) | 21,213 |
| 21 Oct 2003 | INR | 54.55 | 54.8 | 52.1 | 52.15 | 52.15 | -2.5 (-4.57%) | 38,065 |
| 20 Oct 2003 | INR | 56.55 | 57.15 | 54.65 | 54.65 | 54.65 | -1.55 (-2.76%) | 23,147 |
| 17 Oct 2003 | INR | 58.9 | 58.9 | 56.05 | 56.2 | 56.2 | -0.8 (-1.40%) | 18,326 |
| 16 Oct 2003 | INR | 56 | 59 | 56 | 57 | 57 | +1.7 (+3.07%) | 31,687 |
| 15 Oct 2003 | INR | 55.25 | 58.7 | 55 | 55.3 | 55.3 | -1.3 (-2.30%) | 277,854 |
| 14 Oct 2003 | INR | 59.45 | 60 | 56.5 | 56.6 | 56.6 | -2.5 (-4.23%) | 19,511 |
| 13 Oct 2003 | INR | 61 | 61 | 58.25 | 59.1 | 59.1 | +0.1 (+0.17%) | 30,190 |
| 10 Oct 2003 | INR | 59 | 62 | 58.5 | 59 | 59 | -2.05 (-3.36%) | 33,765 |
| 9 Oct 2003 | INR | 62.8 | 63.5 | 60.2 | 61.05 | 61.05 | -1.25 (-2.01%) | 85,220 |
| 8 Oct 2003 | INR | 60.4 | 63.5 | 56 | 62.3 | 62.3 | +3.2 (+5.41%) | 141,134 |
| 7 Oct 2003 | INR | 58.75 | 60.9 | 56.1 | 59.1 | 59.1 | +2 (+3.50%) | 128,377 |
| 6 Oct 2003 | INR | 56.1 | 59.25 | 55.4 | 57.1 | 57.1 | +1.45 (+2.61%) | 87,239 |
| 3 Oct 2003 | INR | 54.9 | 57 | 53.85 | 55.65 | 55.65 | +1.6 (+2.96%) | 139,413 |
