| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2003 | INR | 34.5 | 35.85 | 34 | 35.85 | 35.85 | +3.25 (+9.97%) | 20,269 |
| 21 Nov 2003 | INR | 33.5 | 33.7 | 32.05 | 32.6 | 32.6 | -1.3 (-3.83%) | 31,699 |
| 20 Nov 2003 | INR | 34.95 | 35.5 | 33.55 | 33.9 | 33.9 | -1.1 (-3.14%) | 27,853 |
| 19 Nov 2003 | INR | 32.25 | 37.5 | 32.25 | 35 | 35 | -0.8 (-2.23%) | 22,106 |
| 18 Nov 2003 | INR | 34.2 | 35.8 | 33.6 | 35.8 | 35.8 | +3.25 (+9.98%) | 60,021 |
| 17 Nov 2003 | INR | 33.1 | 33.75 | 32.35 | 32.55 | 32.55 | +0.1 (+0.31%) | 17,916 |
| 14 Nov 2003 | INR | 34.45 | 34.95 | 32.15 | 32.45 | 32.45 | -0.95 (-2.84%) | 13,245 |
| 13 Nov 2003 | INR | 36.4 | 36.9 | 33.2 | 33.4 | 33.4 | -2.45 (-6.83%) | 11,508 |
| 12 Nov 2003 | INR | 36.85 | 36.85 | 35.5 | 35.85 | 35.85 | +0.45 (+1.27%) | 22,600 |
| 11 Nov 2003 | INR | 34.7 | 35.65 | 33.1 | 35.4 | 35.4 | +2.95 (+9.09%) | 46,177 |
| 10 Nov 2003 | INR | 32.6 | 32.7 | 31.5 | 32.45 | 32.45 | +0.05 (+0.15%) | 8,295 |
| 7 Nov 2003 | INR | 33 | 33.45 | 31.85 | 32.4 | 32.4 | +0.95 (+3.02%) | 4,794 |
| 6 Nov 2003 | INR | 33.5 | 33.5 | 31.2 | 31.45 | 31.45 | -0.6 (-1.87%) | 14,278 |
| 5 Nov 2003 | INR | 33 | 33 | 31 | 32.05 | 32.05 | -0.55 (-1.69%) | 17,860 |
| 4 Nov 2003 | INR | 33.5 | 33.5 | 32 | 32.6 | 32.6 | -0.65 (-1.95%) | 4,501 |
| 3 Nov 2003 | INR | 36.8 | 36.9 | 33.25 | 33.25 | 33.25 | -1.6 (-4.59%) | 17,606 |
| 31 Oct 2003 | INR | 34 | 34.85 | 33 | 34.85 | 34.85 | +3.15 (+9.94%) | 37,454 |
| 30 Oct 2003 | INR | 33.95 | 34 | 31.5 | 31.7 | 31.7 | +0.7 (+2.26%) | 7,911 |
| 29 Oct 2003 | INR | 29.9 | 31.4 | 29.2 | 31 | 31 | +1.3 (+4.38%) | 6,146 |
| 28 Oct 2003 | INR | 29.5 | 30.5 | 28.9 | 29.7 | 29.7 | +0.2 (+0.68%) | 4,120 |
| 27 Oct 2003 | INR | 29.75 | 30 | 29.05 | 29.5 | 29.5 | -0.1 (-0.34%) | 3,625 |
| 24 Oct 2003 | INR | 29.95 | 30.05 | 29.1 | 29.6 | 29.6 | -0.15 (-0.50%) | 5,060 |
| 23 Oct 2003 | INR | 30.5 | 30.5 | 29.6 | 29.75 | 29.75 | -1 (-3.25%) | 3,250 |
| 22 Oct 2003 | INR | 30.45 | 30.75 | 29.1 | 30.75 | 30.75 | +0.75 (+2.50%) | 5,600 |
| 21 Oct 2003 | INR | 30.9 | 31.25 | 29 | 30 | 30 | -0.9 (-2.91%) | 14,209 |
| 20 Oct 2003 | INR | 31.3 | 31.9 | 30.3 | 30.9 | 30.9 | 0.0 (0.0%) | 7,825 |
| 17 Oct 2003 | INR | 32 | 32 | 30.25 | 30.9 | 30.9 | -0.5 (-1.59%) | 11,592 |
| 16 Oct 2003 | INR | 32 | 32 | 30.5 | 31.4 | 31.4 | +0.45 (+1.45%) | 3,000 |
| 15 Oct 2003 | INR | 30.05 | 32 | 30 | 30.95 | 30.95 | +0.55 (+1.81%) | 2,600 |
| 14 Oct 2003 | INR | 32.1 | 33.2 | 30.25 | 30.4 | 30.4 | -1.4 (-4.40%) | 16,100 |
