| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 17.5 | 18.9 | 17.5 | 18.9 | 2.52 | +0.6 (+3.28%) | 885 |
| 5 Nov 2003 | INR | 17.05 | 18.5 | 17.05 | 18.3 | 2.44 | +0.45 (+2.52%) | 1,545 |
| 4 Nov 2003 | INR | 20.05 | 20.05 | 17.75 | 17.85 | 2.38 | -0.4 (-2.19%) | 2,297 |
| 3 Nov 2003 | INR | 20.05 | 20.05 | 17.1 | 18.25 | 2.4333 | 0.0 (0.0%) | 203 |
| 31 Oct 2003 | INR | 17.3 | 19.6 | 17.25 | 18.25 | 2.4333 | +0.4 (+2.24%) | 352 |
| 30 Oct 2003 | INR | 18.85 | 18.85 | 17.85 | 17.85 | 2.38 | +0.7 (+4.08%) | 367 |
| 29 Oct 2003 | INR | 16.65 | 18.3 | 16.65 | 17.15 | 2.2867 | -0.35 (-2%) | 1,156 |
| 28 Oct 2003 | INR | 17.1 | 17.75 | 17.1 | 17.5 | 2.3333 | +1.35 (+8.36%) | 1,566 |
| 27 Oct 2003 | INR | 16.15 | 16.15 | 16.15 | 16.15 | 2.1533 | -1.7 (-9.52%) | 1 |
| 24 Oct 2003 | INR | 16.25 | 18 | 16.25 | 17.85 | 2.38 | -0.15 (-0.83%) | 567 |
| 23 Oct 2003 | INR | 16.75 | 18 | 16.75 | 18 | 2.4 | 0.0 (0.0%) | 6,666 |
| 22 Oct 2003 | INR | 18 | 18.5 | 18 | 18 | 2.4 | -1 (-5.26%) | 733 |
| 21 Oct 2003 | INR | 19 | 19 | 19 | 19 | 2.5333 | 0.0 (0.0%) | 462 |
| 20 Oct 2003 | INR | 19 | 20 | 19 | 19 | 2.5333 | -0.25 (-1.30%) | 1,649 |
| 17 Oct 2003 | INR | 18.5 | 19.25 | 18.5 | 19.25 | 2.5667 | -0.05 (-0.26%) | 1,416 |
| 16 Oct 2003 | INR | 20 | 20 | 19.3 | 19.3 | 2.5733 | -1.65 (-7.88%) | 6,561 |
| 15 Oct 2003 | INR | 19.95 | 21.45 | 19.25 | 20.95 | 2.7933 | +1.45 (+7.44%) | 920 |
| 14 Oct 2003 | INR | 19 | 19.6 | 19 | 19.5 | 2.6 | +0.3 (+1.56%) | 8,330 |
| 13 Oct 2003 | INR | 20.4 | 21.25 | 19.1 | 19.2 | 2.56 | -0.15 (-0.78%) | 2,710 |
| 10 Oct 2003 | INR | 18.95 | 20 | 18.95 | 19.35 | 2.58 | +0.35 (+1.84%) | 1,796 |
| 9 Oct 2003 | INR | 17.35 | 19 | 17.35 | 19 | 2.5333 | +0.3 (+1.60%) | 1,987 |
| 8 Oct 2003 | INR | 18.9 | 19.45 | 18.5 | 18.7 | 2.4933 | -0.4 (-2.09%) | 2,924 |
| 7 Oct 2003 | INR | 18.5 | 19.5 | 18.5 | 19.1 | 2.5467 | -0.2 (-1.04%) | 4,217 |
| 6 Oct 2003 | INR | 18.5 | 19.35 | 18.5 | 19.3 | 2.5733 | +1.7 (+9.66%) | 683 |
| 3 Oct 2003 | INR | 17.9 | 18.25 | 17.6 | 17.6 | 2.3467 | -1 (-5.38%) | 933 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 18.6 | 2.48 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 18.7 | 18.7 | 18.5 | 18.6 | 2.48 | -0.9 (-4.62%) | 2,176 |
| 30 Sep 2003 | INR | 18 | 19.5 | 18 | 19.5 | 2.6 | +0.1 (+0.52%) | 1,733 |
| 29 Sep 2003 | INR | 18.1 | 19.4 | 18.1 | 19.4 | 2.5867 | +1.4 (+7.78%) | 316 |
| 26 Sep 2003 | INR | 18.1 | 18.1 | 18 | 18 | 2.4 | -0.5 (-2.70%) | 691 |
