| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2003 | INR | 13.75 | 14.9 | 13.75 | 14.8 | 14.8 | +1.05 (+7.64%) | 3,550 |
| 14 Nov 2003 | INR | 13.25 | 14.2 | 13.25 | 13.75 | 13.75 | -0.05 (-0.36%) | 4,270 |
| 13 Nov 2003 | INR | 13.9 | 14.5 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 3,665 |
| 12 Nov 2003 | INR | 13.01 | 14.5 | 13.01 | 14.5 | 14.5 | +0.65 (+4.69%) | 10,090 |
| 11 Nov 2003 | INR | 12.8 | 14.25 | 12.8 | 13.85 | 13.85 | +1.05 (+8.20%) | 5,802 |
| 10 Nov 2003 | INR | 15.25 | 15.25 | 12.36 | 12.8 | 12.8 | -0.04 (-0.31%) | 1,664 |
| 7 Nov 2003 | INR | 11.51 | 12.85 | 11.5 | 12.84 | 12.84 | +0.34 (+2.72%) | 5,655 |
| 6 Nov 2003 | INR | 12.35 | 12.6 | 12.01 | 12.5 | 12.5 | +0.15 (+1.21%) | 2,870 |
| 5 Nov 2003 | INR | 11.9 | 12.35 | 11.9 | 12.35 | 12.35 | +0.3 (+2.49%) | 6,115 |
| 4 Nov 2003 | INR | 11.6 | 12.7 | 11.6 | 12.05 | 12.05 | -0.2 (-1.63%) | 3,821 |
| 3 Nov 2003 | INR | 13 | 13.2 | 12.25 | 12.25 | 12.25 | -0.75 (-5.77%) | 6,410 |
| 31 Oct 2003 | INR | 12.26 | 13 | 12.26 | 13 | 13 | +0.5 (+4%) | 2,100 |
| 30 Oct 2003 | INR | 12.31 | 12.55 | 12.31 | 12.5 | 12.5 | -0.7 (-5.30%) | 1,230 |
| 29 Oct 2003 | INR | 12.5 | 13.2 | 12.5 | 13.2 | 13.2 | +0.93 (+7.58%) | 700 |
| 28 Oct 2003 | INR | 12.3 | 12.5 | 12.26 | 12.27 | 12.27 | -0.03 (-0.24%) | 656 |
| 27 Oct 2003 | INR | 13 | 13 | 12.3 | 12.3 | 12.3 | -1.75 (-12.46%) | 300 |
| 24 Oct 2003 | INR | 13.51 | 14.15 | 13.51 | 14.05 | 14.05 | +0.4 (+2.93%) | 3,150 |
| 23 Oct 2003 | INR | 13.5 | 14.1 | 13.5 | 13.65 | 13.65 | -0.4 (-2.85%) | 3,143 |
| 22 Oct 2003 | INR | 13.86 | 14.15 | 13.86 | 14.05 | 14.05 | +0.4 (+2.93%) | 500 |
| 21 Oct 2003 | INR | 13.5 | 14.25 | 13.5 | 13.65 | 13.65 | -0.21 (-1.52%) | 2,100 |
| 20 Oct 2003 | INR | 14.01 | 14.35 | 13.82 | 13.86 | 13.86 | -0.14 (-1.00%) | 15,459 |
| 17 Oct 2003 | INR | 14.05 | 14.25 | 14 | 14 | 14 | -0.15 (-1.06%) | 7,443 |
| 16 Oct 2003 | INR | 14.15 | 14.15 | 13.75 | 14.15 | 14.15 | 0.0 (0.0%) | 4,992 |
| 15 Oct 2003 | INR | 13.95 | 14.15 | 13.77 | 14.15 | 14.15 | +0.24 (+1.73%) | 1,650 |
| 14 Oct 2003 | INR | 13.7 | 14 | 13.7 | 13.91 | 13.91 | -0.05 (-0.36%) | 9,033 |
| 13 Oct 2003 | INR | 14.5 | 14.5 | 13.7 | 13.96 | 13.96 | -0.59 (-4.05%) | 15,950 |
| 10 Oct 2003 | INR | 14.5 | 14.97 | 14.31 | 14.55 | 14.55 | +0.3 (+2.11%) | 1,100 |
| 9 Oct 2003 | INR | 13.95 | 14.5 | 13.95 | 14.25 | 14.25 | +0.35 (+2.52%) | 5,995 |
| 8 Oct 2003 | INR | 13.6 | 14.25 | 13.6 | 13.9 | 13.9 | -0.16 (-1.14%) | 1,980 |
| 7 Oct 2003 | INR | 13.81 | 14.4 | 13.81 | 14.06 | 14.06 | +0.26 (+1.88%) | 5,610 |
