| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | INR | 14.15 | 14.8 | 14.15 | 14.8 | 7.4 | -0.15 (-1.00%) | 2,000 |
| 6 Nov 2003 | INR | 14.9 | 15 | 14.9 | 14.95 | 7.475 | +0.45 (+3.10%) | 9,000 |
| 5 Nov 2003 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 7.25 | +0.27 (+1.90%) | 1,000 |
| 4 Nov 2003 | INR | 14.95 | 14.95 | 14 | 14.23 | 7.115 | +1.08 (+8.21%) | 8,500 |
| 3 Nov 2003 | INR | 14.5 | 14.5 | 13.15 | 13.15 | 6.575 | -1.65 (-11.15%) | 3,000 |
| 31 Oct 2003 | INR | 16 | 16 | 14 | 14.8 | 7.4 | +0.8 (+5.71%) | 6,220 |
| 30 Oct 2003 | INR | 14 | 14 | 14 | 14 | 7 | -1.15 (-7.59%) | 500 |
| 29 Oct 2003 | INR | 15.15 | 15.25 | 14.95 | 15.15 | 7.575 | +1.55 (+11.40%) | 40 |
| 28 Oct 2003 | INR | 13.7 | 13.7 | 13.55 | 13.6 | 6.8 | -1.4 (-9.33%) | 7,740 |
| 27 Oct 2003 | INR | 14.15 | 15.45 | 14.15 | 15 | 7.5 | 0.0 (0.0%) | 71,600 |
| 24 Oct 2003 | INR | 0 | 0 | 0 | 15 | 7.5 | 0.0 (0.0%) | 0 |
| 23 Oct 2003 | INR | 16 | 16 | 14 | 15 | 7.5 | +1 (+7.14%) | 3,490 |
| 22 Oct 2003 | INR | 0 | 0 | 0 | 14 | 7 | 0.0 (0.0%) | 0 |
| 21 Oct 2003 | INR | 14.5 | 15 | 13.5 | 14 | 7 | 0.0 (0.0%) | 17,100 |
| 20 Oct 2003 | INR | 14.25 | 14.25 | 14 | 14 | 7 | -1 (-6.67%) | 5,000 |
| 17 Oct 2003 | INR | 0 | 0 | 0 | 15 | 7.5 | 0.0 (0.0%) | 0 |
| 16 Oct 2003 | INR | 15.25 | 15.5 | 15 | 15 | 7.5 | -0.15 (-0.99%) | 28,990 |
| 15 Oct 2003 | INR | 16 | 16 | 13.2 | 15.15 | 7.575 | -0.35 (-2.26%) | 27,270 |
| 14 Oct 2003 | INR | 16 | 16 | 15.5 | 15.5 | 7.75 | -1 (-6.06%) | 2,480 |
| 13 Oct 2003 | INR | 17.4 | 17.4 | 15.25 | 16.5 | 8.25 | +1 (+6.45%) | 16,450 |
| 10 Oct 2003 | INR | 15.55 | 15.8 | 15.5 | 15.5 | 7.75 | -0.5 (-3.13%) | 4,000 |
| 9 Oct 2003 | INR | 14.6 | 16.1 | 14.6 | 16 | 8 | +0.3 (+1.91%) | 23,500 |
| 8 Oct 2003 | INR | 17 | 17 | 15.6 | 15.7 | 7.85 | +0.2 (+1.29%) | 3,670 |
| 7 Oct 2003 | INR | 16.85 | 16.85 | 15.5 | 15.5 | 7.75 | -0.55 (-3.43%) | 18,240 |
| 6 Oct 2003 | INR | 16.8 | 16.8 | 16 | 16.05 | 8.025 | +0.2 (+1.26%) | 1,020 |
| 3 Oct 2003 | INR | 16.15 | 16.4 | 15.6 | 15.85 | 7.925 | -0.15 (-0.94%) | 58,250 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 16 | 8 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 17 | 17 | 16 | 16 | 8 | -0.25 (-1.54%) | 47,600 |
| 30 Sep 2003 | INR | 16.5 | 17.5 | 16 | 16.25 | 8.125 | -1.2 (-6.88%) | 514,400 |
| 29 Sep 2003 | INR | 18.5 | 18.5 | 17.1 | 17.45 | 8.725 | -1.8 (-9.35%) | 83,250 |
