| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2003 | INR | 21.1 | 21.65 | 20.65 | 20.9 | 20.9 | -0.75 (-3.46%) | 9,675 |
| 4 Nov 2003 | INR | 22.8 | 22.8 | 21.55 | 21.65 | 21.65 | -0.7 (-3.13%) | 8,205 |
| 3 Nov 2003 | INR | 22.55 | 23 | 22 | 22.35 | 22.35 | -0.3 (-1.32%) | 12,960 |
| 31 Oct 2003 | INR | 22.3 | 23.95 | 22.3 | 22.65 | 22.65 | -0.15 (-0.66%) | 2,366 |
| 30 Oct 2003 | INR | 22.55 | 23.5 | 22.55 | 22.8 | 22.8 | -0.55 (-2.36%) | 2,475 |
| 29 Oct 2003 | INR | 23.75 | 24.5 | 23.25 | 23.35 | 23.35 | +0.1 (+0.43%) | 2,590 |
| 28 Oct 2003 | INR | 22.5 | 23.5 | 22.3 | 23.25 | 23.25 | +0.45 (+1.97%) | 3,085 |
| 27 Oct 2003 | INR | 22.5 | 23 | 22.5 | 22.8 | 22.8 | -0.2 (-0.87%) | 1,221 |
| 24 Oct 2003 | INR | 23 | 23.4 | 22.85 | 23 | 23 | -0.4 (-1.71%) | 5,900 |
| 23 Oct 2003 | INR | 23 | 24 | 23 | 23.4 | 23.4 | +0.15 (+0.65%) | 4,112 |
| 22 Oct 2003 | INR | 24.45 | 24.45 | 22.75 | 23.25 | 23.25 | -0.25 (-1.06%) | 5,122 |
| 21 Oct 2003 | INR | 24 | 24.1 | 23.5 | 23.5 | 23.5 | -0.3 (-1.26%) | 10,138 |
| 20 Oct 2003 | INR | 25 | 25 | 23.1 | 23.8 | 23.8 | -0.95 (-3.84%) | 12,195 |
| 17 Oct 2003 | INR | 25.1 | 25.35 | 24.75 | 24.75 | 24.75 | -0.85 (-3.32%) | 12,308 |
| 16 Oct 2003 | INR | 24 | 26 | 24 | 25.6 | 25.6 | +0.35 (+1.39%) | 7,873 |
| 15 Oct 2003 | INR | 25.2 | 26 | 25.05 | 25.25 | 25.25 | -0.75 (-2.88%) | 8,894 |
| 14 Oct 2003 | INR | 24.65 | 26.5 | 24.65 | 26 | 26 | +0.5 (+1.96%) | 16,125 |
| 13 Oct 2003 | INR | 26.6 | 26.75 | 25.5 | 25.5 | 25.5 | -0.5 (-1.92%) | 12,327 |
| 10 Oct 2003 | INR | 25.8 | 29.25 | 25.5 | 26 | 26 | +1.6 (+6.56%) | 15,754 |
| 9 Oct 2003 | INR | 23.55 | 25 | 23.55 | 24.4 | 24.4 | -0.05 (-0.20%) | 10,600 |
| 8 Oct 2003 | INR | 23.35 | 24.55 | 23.35 | 24.45 | 24.45 | -0.2 (-0.81%) | 5,848 |
| 7 Oct 2003 | INR | 24 | 25.45 | 24 | 24.65 | 24.65 | +0.65 (+2.71%) | 11,830 |
| 6 Oct 2003 | INR | 23.85 | 24.3 | 23.5 | 24 | 24 | 0.0 (0.0%) | 6,929 |
| 3 Oct 2003 | INR | 24.2 | 24.45 | 23.75 | 24 | 24 | +0.25 (+1.05%) | 12,539 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 23.75 | 23.75 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 24.05 | 24.15 | 23.65 | 23.75 | 23.75 | -0.4 (-1.66%) | 5,480 |
| 30 Sep 2003 | INR | 24.65 | 26.3 | 24.15 | 24.15 | 24.15 | -1.45 (-5.66%) | 6,387 |
| 29 Sep 2003 | INR | 24.55 | 26.9 | 24.25 | 25.6 | 25.6 | +1.5 (+6.22%) | 14,550 |
| 26 Sep 2003 | INR | 23.3 | 24.4 | 23.05 | 24.1 | 24.1 | +0.25 (+1.05%) | 6,308 |
| 25 Sep 2003 | INR | 22.65 | 24.7 | 22.5 | 23.85 | 23.85 | +1.35 (+6%) | 11,041 |
