| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2003 | INR | 28.7 | 28.8 | 27 | 27 | 27 | -0.05 (-0.18%) | 32,550 |
| 13 Nov 2003 | INR | 28.75 | 30 | 27.05 | 27.05 | 27.05 | -1.2 (-4.25%) | 112,500 |
| 12 Nov 2003 | INR | 27.55 | 29.1 | 27 | 28.25 | 28.25 | +1.25 (+4.63%) | 213,500 |
| 11 Nov 2003 | INR | 28 | 29.9 | 26 | 27 | 27 | -0.5 (-1.82%) | 214,200 |
| 10 Nov 2003 | INR | 28.4 | 28.5 | 27 | 27.5 | 27.5 | +1.15 (+4.36%) | 34,250 |
| 7 Nov 2003 | INR | 28.25 | 28.25 | 25.25 | 26.35 | 26.35 | -0.95 (-3.48%) | 95,700 |
| 6 Nov 2003 | INR | 29.7 | 30.1 | 27.1 | 27.3 | 27.3 | -0.7 (-2.50%) | 86,540 |
| 5 Nov 2003 | INR | 28.5 | 31.9 | 28 | 28 | 28 | -1 (-3.45%) | 130,460 |
| 4 Nov 2003 | INR | 30.3 | 30.3 | 27.3 | 29 | 29 | +0.65 (+2.29%) | 44,500 |
| 3 Nov 2003 | INR | 29.7 | 30.9 | 27.6 | 28.35 | 28.35 | -2.1 (-6.90%) | 37,750 |
| 31 Oct 2003 | INR | 30.5 | 31.25 | 30 | 30.45 | 30.45 | -1.95 (-6.02%) | 21,500 |
| 30 Oct 2003 | INR | 29.85 | 33 | 29.85 | 32.4 | 32.4 | +2.15 (+7.11%) | 20,460 |
| 29 Oct 2003 | INR | 31 | 31 | 30 | 30.25 | 30.25 | -0.65 (-2.10%) | 5,500 |
| 28 Oct 2003 | INR | 29.7 | 30.9 | 29.7 | 30.9 | 30.9 | -0.2 (-0.64%) | 2,490 |
| 27 Oct 2003 | INR | 31.5 | 31.5 | 31.1 | 31.1 | 31.1 | -0.9 (-2.81%) | 2,500 |
| 24 Oct 2003 | INR | 31.95 | 32 | 31.75 | 32 | 32 | +0.75 (+2.40%) | 3,300 |
| 23 Oct 2003 | INR | 29.05 | 31.55 | 28.7 | 31.25 | 31.25 | +2.55 (+8.89%) | 42,000 |
| 22 Oct 2003 | INR | 31.3 | 31.3 | 28.7 | 28.7 | 28.7 | -2.8 (-8.89%) | 21,500 |
| 21 Oct 2003 | INR | 31.45 | 32 | 31.4 | 31.5 | 31.5 | -0.65 (-2.02%) | 27,000 |
| 20 Oct 2003 | INR | 33.25 | 33.25 | 32 | 32.15 | 32.15 | -0.05 (-0.16%) | 7,350 |
| 17 Oct 2003 | INR | 32.05 | 33 | 31.85 | 32.2 | 32.2 | -0.15 (-0.46%) | 46,000 |
| 16 Oct 2003 | INR | 32.3 | 33 | 32.15 | 32.35 | 32.35 | +0.05 (+0.15%) | 43,000 |
| 15 Oct 2003 | INR | 33.7 | 33.7 | 31.85 | 32.3 | 32.3 | -0.8 (-2.42%) | 35,000 |
| 14 Oct 2003 | INR | 34 | 34 | 33.05 | 33.1 | 33.1 | -0.9 (-2.65%) | 28,000 |
| 13 Oct 2003 | INR | 34 | 35.3 | 34 | 34 | 34 | -0.5 (-1.45%) | 16,920 |
| 10 Oct 2003 | INR | 33 | 34.5 | 32.75 | 34.5 | 34.5 | +0.6 (+1.77%) | 24,000 |
| 9 Oct 2003 | INR | 34.4 | 34.9 | 33 | 33.9 | 33.9 | -0.75 (-2.16%) | 86,910 |
| 8 Oct 2003 | INR | 37 | 37 | 34.55 | 34.65 | 34.65 | -1.35 (-3.75%) | 21,760 |
| 7 Oct 2003 | INR | 36 | 37.4 | 33.85 | 36 | 36 | +2 (+5.88%) | 78,000 |
| 6 Oct 2003 | INR | 34.95 | 35.3 | 34 | 34 | 34 | -0.35 (-1.02%) | 38,090 |
