| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2003 | INR | 18.39 | 18.9 | 18.05 | 18.24 | 18.24 | +0.18 (+1.00%) | 68,084 |
| 24 Nov 2003 | INR | 18 | 18.5 | 17.46 | 18.06 | 18.06 | +0.65 (+3.73%) | 56,582 |
| 21 Nov 2003 | INR | 18.9 | 18.9 | 16.65 | 17.41 | 17.41 | -1.12 (-6.04%) | 121,766 |
| 20 Nov 2003 | INR | 17.89 | 20.41 | 17.2 | 18.53 | 18.53 | +1.52 (+8.94%) | 308,634 |
| 19 Nov 2003 | INR | 16.5 | 17.5 | 16.11 | 17.01 | 17.01 | +0.63 (+3.85%) | 188,185 |
| 18 Nov 2003 | INR | 16.59 | 17 | 16 | 16.38 | 16.38 | +0.36 (+2.25%) | 127,400 |
| 17 Nov 2003 | INR | 15.9 | 16.15 | 14.6 | 16.02 | 16.02 | +2.27 (+16.51%) | 70,346 |
| 14 Nov 2003 | INR | 14.5 | 14.5 | 13.55 | 13.75 | 13.75 | -0.25 (-1.79%) | 7,650 |
| 13 Nov 2003 | INR | 14.5 | 15.05 | 14 | 14 | 14 | -0.2 (-1.41%) | 17,275 |
| 12 Nov 2003 | INR | 14.05 | 14.75 | 13.9 | 14.2 | 14.2 | +0.5 (+3.65%) | 24,030 |
| 11 Nov 2003 | INR | 13.55 | 13.9 | 11.1 | 13.7 | 13.7 | +0.27 (+2.01%) | 308,386 |
| 10 Nov 2003 | INR | 13.15 | 13.55 | 12.9 | 13.43 | 13.43 | +0.6 (+4.68%) | 5,925 |
| 7 Nov 2003 | INR | 12.45 | 12.85 | 12.45 | 12.83 | 12.83 | +0.25 (+1.99%) | 12,175 |
| 6 Nov 2003 | INR | 12 | 12.6 | 12 | 12.58 | 12.58 | -0.12 (-0.94%) | 4,600 |
| 5 Nov 2003 | INR | 12.3 | 12.85 | 12.3 | 12.7 | 12.7 | +0.08 (+0.63%) | 4,144 |
| 4 Nov 2003 | INR | 12.7 | 12.7 | 12.6 | 12.62 | 12.62 | -0.43 (-3.30%) | 4,335 |
| 3 Nov 2003 | INR | 12.65 | 13.12 | 12.65 | 13.05 | 13.05 | +0.03 (+0.23%) | 5,700 |
| 31 Oct 2003 | INR | 12.92 | 13.48 | 12.92 | 13.02 | 13.02 | +0.08 (+0.62%) | 7,302 |
| 30 Oct 2003 | INR | 13.01 | 13.14 | 12.86 | 12.94 | 12.94 | -0.26 (-1.97%) | 1,700 |
| 29 Oct 2003 | INR | 13.15 | 13.4 | 13.11 | 13.2 | 13.2 | +0.05 (+0.38%) | 1,150 |
| 28 Oct 2003 | INR | 13.3 | 13.95 | 12.76 | 13.15 | 13.15 | -0.06 (-0.45%) | 1,202 |
| 27 Oct 2003 | INR | 13.2 | 13.26 | 13 | 13.21 | 13.21 | +0.05 (+0.38%) | 1,600 |
| 24 Oct 2003 | INR | 13 | 13.3 | 13 | 13.16 | 13.16 | -0.34 (-2.52%) | 2,170 |
| 23 Oct 2003 | INR | 13.25 | 13.64 | 13.06 | 13.5 | 13.5 | +0.48 (+3.69%) | 5,444 |
| 22 Oct 2003 | INR | 13.05 | 13.4 | 13 | 13.02 | 13.02 | -0.3 (-2.25%) | 2,950 |
| 21 Oct 2003 | INR | 13.1 | 13.35 | 13 | 13.32 | 13.32 | -0.16 (-1.19%) | 7,200 |
| 20 Oct 2003 | INR | 13.79 | 13.8 | 13.35 | 13.48 | 13.48 | -0.15 (-1.10%) | 6,313 |
| 17 Oct 2003 | INR | 13.55 | 13.79 | 13.4 | 13.63 | 13.63 | +0.01 (+0.07%) | 5,569 |
| 16 Oct 2003 | INR | 13.57 | 13.75 | 13.25 | 13.62 | 13.62 | -0.18 (-1.30%) | 12,200 |
| 15 Oct 2003 | INR | 13.45 | 14 | 13.35 | 13.8 | 13.8 | +0.23 (+1.69%) | 15,700 |
