| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2003 | INR | 17 | 17 | 16 | 16.6 | 16.6 | +0.95 (+6.07%) | 68,751 |
| 4 Nov 2003 | INR | 18.25 | 18.25 | 15.45 | 15.65 | 15.65 | -1.5 (-8.75%) | 54,402 |
| 3 Nov 2003 | INR | 18.7 | 19.25 | 16.8 | 17.15 | 17.15 | -1.5 (-8.04%) | 107,419 |
| 31 Oct 2003 | INR | 20.2 | 20.2 | 17.5 | 18.65 | 18.65 | +0.18 (+0.97%) | 73,623 |
| 30 Oct 2003 | INR | 20.31 | 20.31 | 18 | 18.47 | 18.47 | 0.0 (0.0%) | 73,972 |
| 29 Oct 2003 | INR | 19.19 | 19.19 | 18 | 18.47 | 18.47 | -0.23 (-1.23%) | 64,076 |
| 28 Oct 2003 | INR | 19.9 | 19.9 | 18.25 | 18.7 | 18.7 | +0.05 (+0.27%) | 74,431 |
| 27 Oct 2003 | INR | 19.75 | 19.99 | 18.1 | 18.65 | 18.65 | -0.11 (-0.59%) | 70,487 |
| 24 Oct 2003 | INR | 19 | 19 | 17.75 | 18.76 | 18.76 | +0.27 (+1.46%) | 117,306 |
| 23 Oct 2003 | INR | 20 | 20 | 18.4 | 18.49 | 18.49 | -0.58 (-3.04%) | 106,141 |
| 22 Oct 2003 | INR | 19.5 | 19.85 | 18.9 | 19.07 | 19.07 | +0.43 (+2.31%) | 95,639 |
| 21 Oct 2003 | INR | 18.9 | 18.9 | 17.95 | 18.64 | 18.64 | +1.17 (+6.70%) | 75,342 |
| 20 Oct 2003 | INR | 18.4 | 18.49 | 15.4 | 17.47 | 17.47 | +0.36 (+2.10%) | 89,630 |
| 17 Oct 2003 | INR | 20.2 | 20.2 | 17 | 17.11 | 17.11 | -1.67 (-8.89%) | 64,622 |
| 16 Oct 2003 | INR | 19.25 | 19.8 | 17.6 | 18.78 | 18.78 | -0.18 (-0.95%) | 108,248 |
| 15 Oct 2003 | INR | 15.92 | 19.25 | 15.92 | 18.96 | 18.96 | +1.28 (+7.24%) | 74,110 |
| 14 Oct 2003 | INR | 20.05 | 20.05 | 17.68 | 17.68 | 17.68 | -1.96 (-9.98%) | 90,423 |
| 13 Oct 2003 | INR | 19.55 | 19.8 | 18.8 | 19.64 | 19.64 | +0.39 (+2.03%) | 112,049 |
| 10 Oct 2003 | INR | 18.25 | 19.47 | 18 | 19.25 | 19.25 | +1.13 (+6.24%) | 129,306 |
| 9 Oct 2003 | INR | 17.9 | 18.25 | 17 | 18.12 | 18.12 | +1.36 (+8.11%) | 113,800 |
| 8 Oct 2003 | INR | 17 | 17.8 | 16.4 | 16.76 | 16.76 | -0.06 (-0.36%) | 106,751 |
| 7 Oct 2003 | INR | 16.3 | 17.1 | 16.3 | 16.82 | 16.82 | +0.67 (+4.15%) | 92,017 |
| 6 Oct 2003 | INR | 15.4 | 16.2 | 15.35 | 16.15 | 16.15 | +0.9 (+5.90%) | 97,650 |
| 3 Oct 2003 | INR | 14.9 | 15.35 | 14.6 | 15.25 | 15.25 | +1.16 (+8.23%) | 65,558 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 14.09 | 14.09 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 14 | 14.1 | 13.25 | 14.09 | 14.09 | +0.71 (+5.31%) | 59,342 |
| 30 Sep 2003 | INR | 14 | 14 | 12.92 | 13.38 | 13.38 | +0.38 (+2.92%) | 58,135 |
| 29 Sep 2003 | INR | 13 | 13 | 12.5 | 13 | 13 | +0.92 (+7.62%) | 52,500 |
| 26 Sep 2003 | INR | 12 | 12.99 | 11.8 | 12.08 | 12.08 | +0.18 (+1.51%) | 28,050 |
| 25 Sep 2003 | INR | 11.5 | 11.9 | 11.3 | 11.9 | 11.9 | +0.91 (+8.28%) | 30,600 |
