| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2003 | INR | 0 | 0 | 0 | 51 | 51 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 50.65 | 51.25 | 50.45 | 51 | 51 | +0.3 (+0.59%) | 81,086 |
| 24 Nov 2003 | INR | 50.6 | 50.85 | 50.25 | 50.7 | 50.7 | +0.2 (+0.40%) | 108,700 |
| 21 Nov 2003 | INR | 48 | 50.75 | 48 | 50.5 | 50.5 | +0.2 (+0.40%) | 95,025 |
| 20 Nov 2003 | INR | 50.4 | 50.85 | 50.15 | 50.3 | 50.3 | +0.35 (+0.70%) | 70,425 |
| 19 Nov 2003 | INR | 50.3 | 50.65 | 49.95 | 49.95 | 49.95 | -0.4 (-0.79%) | 77,300 |
| 18 Nov 2003 | INR | 50.6 | 51.8 | 50.1 | 50.35 | 50.35 | -0.2 (-0.40%) | 102,610 |
| 17 Nov 2003 | INR | 50.6 | 51 | 50 | 50.55 | 50.55 | +0.4 (+0.80%) | 64,473 |
| 14 Nov 2003 | INR | 50.55 | 51 | 49.95 | 50.15 | 50.15 | -0.55 (-1.08%) | 112,575 |
| 13 Nov 2003 | INR | 50.55 | 51.25 | 49.6 | 50.7 | 50.7 | -0.05 (-0.10%) | 105,045 |
| 12 Nov 2003 | INR | 50.5 | 51 | 50.25 | 50.75 | 50.75 | +0.25 (+0.50%) | 96,875 |
| 11 Nov 2003 | INR | 45.75 | 50.5 | 45.25 | 50.5 | 50.5 | +4.55 (+9.90%) | 82,567 |
| 10 Nov 2003 | INR | 45.5 | 46.15 | 45 | 45.95 | 45.95 | +0.5 (+1.10%) | 110,900 |
| 7 Nov 2003 | INR | 45.45 | 46.2 | 45.15 | 45.45 | 45.45 | +0.1 (+0.22%) | 123,053 |
| 6 Nov 2003 | INR | 44.75 | 45.5 | 44.45 | 45.35 | 45.35 | +0.65 (+1.45%) | 112,615 |
| 5 Nov 2003 | INR | 44.4 | 45.15 | 44.4 | 44.7 | 44.7 | +0.25 (+0.56%) | 101,222 |
| 4 Nov 2003 | INR | 43.25 | 47.5 | 43 | 44.45 | 44.45 | +0.9 (+2.07%) | 100,620 |
| 3 Nov 2003 | INR | 42 | 44.1 | 42 | 43.55 | 43.55 | +1.05 (+2.47%) | 86,455 |
| 31 Oct 2003 | INR | 41.55 | 43 | 40.3 | 42.5 | 42.5 | +0.95 (+2.29%) | 81,630 |
| 30 Oct 2003 | INR | 41 | 41.95 | 40.65 | 41.55 | 41.55 | +0.2 (+0.48%) | 74,355 |
| 29 Oct 2003 | INR | 41.3 | 42.1 | 40.6 | 41.35 | 41.35 | +0.35 (+0.85%) | 107,465 |
| 28 Oct 2003 | INR | 41.25 | 41.35 | 40.6 | 41 | 41 | +1.25 (+3.14%) | 75,325 |
| 27 Oct 2003 | INR | 40.5 | 40.95 | 39.6 | 39.75 | 39.75 | +0.15 (+0.38%) | 74,175 |
| 24 Oct 2003 | INR | 39.05 | 40.45 | 38.25 | 39.6 | 39.6 | +0.55 (+1.41%) | 100,381 |
| 23 Oct 2003 | INR | 39 | 40 | 38.5 | 39.05 | 39.05 | +0.75 (+1.96%) | 84,499 |
| 22 Oct 2003 | INR | 37 | 39 | 37 | 38.3 | 38.3 | +1.45 (+3.93%) | 92,915 |
| 21 Oct 2003 | INR | 37 | 37.6 | 36.25 | 36.85 | 36.85 | -0.05 (-0.14%) | 84,405 |
| 20 Oct 2003 | INR | 37.5 | 37.5 | 36.5 | 36.9 | 36.9 | -0.85 (-2.25%) | 80,280 |
| 17 Oct 2003 | INR | 37.6 | 37.9 | 36.35 | 37.75 | 37.75 | +0.4 (+1.07%) | 82,373 |
| 16 Oct 2003 | INR | 36.9 | 37.45 | 36.2 | 37.35 | 37.35 | +0.5 (+1.36%) | 57,555 |
