| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2003 | INR | 49.7 | 50 | 44.1 | 44.4 | 4.44 | -3.35 (-7.02%) | 29,039 |
| 13 Nov 2003 | INR | 45.4 | 50.25 | 45 | 47.75 | 4.775 | +3.15 (+7.06%) | 60,990 |
| 12 Nov 2003 | INR | 42 | 46.5 | 42 | 44.6 | 4.46 | +3.2 (+7.73%) | 52,958 |
| 11 Nov 2003 | INR | 39.8 | 41.8 | 39.8 | 41.4 | 4.14 | +2.05 (+5.21%) | 37,133 |
| 10 Nov 2003 | INR | 39 | 39.8 | 38.1 | 39.35 | 3.935 | +1.4 (+3.69%) | 13,860 |
| 7 Nov 2003 | INR | 37.1 | 38 | 37.1 | 37.95 | 3.795 | +0.4 (+1.07%) | 5,690 |
| 6 Nov 2003 | INR | 36 | 38 | 36 | 37.55 | 3.755 | +1.5 (+4.16%) | 17,685 |
| 5 Nov 2003 | INR | 36.1 | 36.5 | 36 | 36.05 | 3.605 | -1.05 (-2.83%) | 10,460 |
| 4 Nov 2003 | INR | 38 | 38.4 | 35.5 | 37.1 | 3.71 | -0.05 (-0.13%) | 8,675 |
| 3 Nov 2003 | INR | 38.05 | 39.5 | 37 | 37.15 | 3.715 | -0.7 (-1.85%) | 21,767 |
| 31 Oct 2003 | INR | 37.75 | 38.4 | 36.6 | 37.85 | 3.785 | +0.45 (+1.20%) | 19,573 |
| 30 Oct 2003 | INR | 36 | 37.6 | 36 | 37.4 | 3.74 | +0.8 (+2.19%) | 15,792 |
| 29 Oct 2003 | INR | 35.9 | 37 | 34.65 | 36.6 | 3.66 | +0.95 (+2.66%) | 20,166 |
| 28 Oct 2003 | INR | 36 | 37 | 35.4 | 35.65 | 3.565 | +0.75 (+2.15%) | 14,675 |
| 27 Oct 2003 | INR | 38 | 40.95 | 34.5 | 34.9 | 3.49 | +4.9 (+16.33%) | 47,474 |
| 24 Oct 2003 | INR | 29.9 | 31.5 | 29.05 | 30 | 3 | +1.7 (+6.01%) | 15,964 |
| 23 Oct 2003 | INR | 28.5 | 28.5 | 27.7 | 28.3 | 2.83 | -0.05 (-0.18%) | 9,514 |
| 22 Oct 2003 | INR | 28.1 | 28.35 | 28.1 | 28.35 | 2.835 | -0.5 (-1.73%) | 415 |
| 21 Oct 2003 | INR | 28.35 | 29 | 28.35 | 28.85 | 2.885 | +0.3 (+1.05%) | 3,425 |
| 20 Oct 2003 | INR | 28.25 | 29 | 28.15 | 28.55 | 2.855 | -0.3 (-1.04%) | 2,708 |
| 17 Oct 2003 | INR | 29 | 29.75 | 27.75 | 28.85 | 2.885 | -0.4 (-1.37%) | 4,800 |
| 16 Oct 2003 | INR | 29.5 | 29.85 | 29.15 | 29.25 | 2.925 | 0.0 (0.0%) | 5,000 |
| 15 Oct 2003 | INR | 29 | 30.5 | 29 | 29.25 | 2.925 | +0.3 (+1.04%) | 3,400 |
| 14 Oct 2003 | INR | 27 | 30.45 | 27 | 28.95 | 2.895 | -0.75 (-2.53%) | 8,300 |
| 13 Oct 2003 | INR | 30 | 30.9 | 29.7 | 29.7 | 2.97 | -0.5 (-1.66%) | 6,175 |
| 10 Oct 2003 | INR | 31 | 31.25 | 29.7 | 30.2 | 3.02 | -0.8 (-2.58%) | 6,400 |
| 9 Oct 2003 | INR | 29.1 | 31.5 | 29.1 | 31 | 3.1 | +0.5 (+1.64%) | 4,581 |
| 8 Oct 2003 | INR | 30 | 31.5 | 30 | 30.5 | 3.05 | -0.25 (-0.81%) | 15,419 |
| 7 Oct 2003 | INR | 31 | 31 | 30.1 | 30.75 | 3.075 | -0.65 (-2.07%) | 7,125 |
| 6 Oct 2003 | INR | 31.6 | 32 | 31.1 | 31.4 | 3.14 | +0.5 (+1.62%) | 5,100 |
