| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2003 | INR | 13.5 | 14.35 | 13.5 | 13.6 | 13.6 | -0.16 (-1.16%) | 400 |
| 17 Nov 2003 | INR | 13.2 | 14 | 13.2 | 13.76 | 13.76 | +0.21 (+1.55%) | 9,191 |
| 14 Nov 2003 | INR | 13.5 | 13.55 | 13.5 | 13.55 | 13.55 | -0.36 (-2.59%) | 1,039 |
| 13 Nov 2003 | INR | 14.75 | 14.75 | 13.91 | 13.91 | 13.91 | -0.69 (-4.73%) | 1,075 |
| 12 Nov 2003 | INR | 14.4 | 14.75 | 14.12 | 14.6 | 14.6 | +0.94 (+6.88%) | 3,100 |
| 11 Nov 2003 | INR | 13.5 | 14.25 | 13.4 | 13.66 | 13.66 | +0.35 (+2.63%) | 2,315 |
| 10 Nov 2003 | INR | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.11 (-0.82%) | 95 |
| 7 Nov 2003 | INR | 14.7 | 15.5 | 12.75 | 13.42 | 13.42 | -0.08 (-0.59%) | 6,661 |
| 6 Nov 2003 | INR | 12.52 | 14.1 | 12.52 | 13.5 | 13.5 | +0.42 (+3.21%) | 2,100 |
| 5 Nov 2003 | INR | 13.25 | 13.85 | 11.05 | 13.08 | 13.08 | -0.07 (-0.53%) | 2,400 |
| 4 Nov 2003 | INR | 15.3 | 15.3 | 13.11 | 13.15 | 13.15 | -0.49 (-3.59%) | 454 |
| 3 Nov 2003 | INR | 13.16 | 13.9 | 12.71 | 13.64 | 13.64 | -0.41 (-2.92%) | 2,768 |
| 31 Oct 2003 | INR | 14 | 14.8 | 14 | 14.05 | 14.05 | -0.2 (-1.40%) | 789 |
| 30 Oct 2003 | INR | 14.5 | 14.95 | 14.25 | 14.25 | 14.25 | -0.25 (-1.72%) | 1,955 |
| 29 Oct 2003 | INR | 13.8 | 14.5 | 13.8 | 14.5 | 14.5 | +0.35 (+2.47%) | 392 |
| 28 Oct 2003 | INR | 13.8 | 15 | 13.8 | 14.15 | 14.15 | +0.65 (+4.81%) | 1,600 |
| 27 Oct 2003 | INR | 13.1 | 13.5 | 13.1 | 13.5 | 13.5 | -1.1 (-7.53%) | 500 |
| 24 Oct 2003 | INR | 14.45 | 14.6 | 13.15 | 14.6 | 14.6 | +0.4 (+2.82%) | 2,935 |
| 23 Oct 2003 | INR | 14 | 14.35 | 13.45 | 14.2 | 14.2 | +0.2 (+1.43%) | 775 |
| 22 Oct 2003 | INR | 13.1 | 15.15 | 12.75 | 14 | 14 | -0.2 (-1.41%) | 13,294 |
| 21 Oct 2003 | INR | 14.2 | 14.5 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 750 |
| 20 Oct 2003 | INR | 14.6 | 14.8 | 14.2 | 14.2 | 14.2 | +0.1 (+0.71%) | 2,150 |
| 17 Oct 2003 | INR | 14.3 | 15.7 | 14 | 14.1 | 14.1 | -0.65 (-4.41%) | 2,235 |
| 16 Oct 2003 | INR | 14.8 | 15 | 14.6 | 14.75 | 14.75 | 0.0 (0.0%) | 1,556 |
| 15 Oct 2003 | INR | 14.5 | 15.9 | 14.5 | 14.75 | 14.75 | -0.75 (-4.84%) | 3,686 |
| 14 Oct 2003 | INR | 16.5 | 16.5 | 15.15 | 15.5 | 15.5 | -0.6 (-3.73%) | 6,568 |
| 13 Oct 2003 | INR | 16.1 | 16.5 | 16.1 | 16.1 | 16.1 | +0.45 (+2.88%) | 800 |
| 10 Oct 2003 | INR | 15.55 | 16.75 | 15.5 | 15.65 | 15.65 | +0.4 (+2.62%) | 3,026 |
| 9 Oct 2003 | INR | 15 | 15.5 | 14.85 | 15.25 | 15.25 | +0.4 (+2.69%) | 750 |
| 8 Oct 2003 | INR | 16.45 | 16.45 | 14.7 | 14.85 | 14.85 | -0.7 (-4.50%) | 1,850 |
