| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 22.5 | 24 | 21 | 23.75 | 23.75 | +0.65 (+2.81%) | 26,426 |
| 5 Nov 2003 | INR | 24 | 24.4 | 23.1 | 23.1 | 23.1 | -1 (-4.15%) | 19,008 |
| 4 Nov 2003 | INR | 21.7 | 24.9 | 21.6 | 24.1 | 24.1 | +1.1 (+4.78%) | 36,550 |
| 3 Nov 2003 | INR | 21.5 | 23.5 | 21.5 | 23 | 23 | +1.6 (+7.48%) | 19,135 |
| 31 Oct 2003 | INR | 21.1 | 21.8 | 20.9 | 21.4 | 21.4 | +0.6 (+2.88%) | 12,675 |
| 30 Oct 2003 | INR | 20.1 | 20.8 | 20 | 20.8 | 20.8 | +0.4 (+1.96%) | 13,740 |
| 29 Oct 2003 | INR | 20.15 | 21.5 | 20.15 | 20.4 | 20.4 | -0.65 (-3.09%) | 3,700 |
| 28 Oct 2003 | INR | 21.5 | 21.65 | 21.05 | 21.05 | 21.05 | -0.45 (-2.09%) | 3,665 |
| 27 Oct 2003 | INR | 22 | 22.2 | 21.5 | 21.5 | 21.5 | +0.25 (+1.18%) | 2,405 |
| 24 Oct 2003 | INR | 19.3 | 21.5 | 19.3 | 21.25 | 21.25 | +0.55 (+2.66%) | 2,250 |
| 23 Oct 2003 | INR | 20 | 21.5 | 20 | 20.7 | 20.7 | -0.45 (-2.13%) | 15,150 |
| 22 Oct 2003 | INR | 22.05 | 22.25 | 21 | 21.15 | 21.15 | -0.85 (-3.86%) | 6,072 |
| 21 Oct 2003 | INR | 22.3 | 23 | 21.8 | 22 | 22 | -0.35 (-1.57%) | 6,300 |
| 20 Oct 2003 | INR | 22.1 | 23.2 | 22.1 | 22.35 | 22.35 | -0.65 (-2.83%) | 6,350 |
| 17 Oct 2003 | INR | 23.1 | 23.8 | 22.95 | 23 | 23 | -0.5 (-2.13%) | 8,600 |
| 16 Oct 2003 | INR | 23.05 | 23.85 | 23.05 | 23.5 | 23.5 | -0.2 (-0.84%) | 6,895 |
| 15 Oct 2003 | INR | 23.5 | 23.8 | 23.25 | 23.7 | 23.7 | -0.3 (-1.25%) | 3,600 |
| 14 Oct 2003 | INR | 24.5 | 24.5 | 23.25 | 24 | 24 | +0.25 (+1.05%) | 8,250 |
| 13 Oct 2003 | INR | 23.5 | 24 | 23.5 | 23.75 | 23.75 | +0.4 (+1.71%) | 9,283 |
| 10 Oct 2003 | INR | 22.7 | 24.1 | 22.7 | 23.35 | 23.35 | -0.6 (-2.51%) | 10,150 |
| 9 Oct 2003 | INR | 23.95 | 24.3 | 23.55 | 23.95 | 23.95 | 0.0 (0.0%) | 6,176 |
| 8 Oct 2003 | INR | 25.45 | 25.45 | 23.55 | 23.95 | 23.95 | -0.3 (-1.24%) | 8,075 |
| 7 Oct 2003 | INR | 24.3 | 25 | 24.25 | 24.25 | 24.25 | -1 (-3.96%) | 8,955 |
| 6 Oct 2003 | INR | 24.25 | 25.7 | 24.25 | 25.25 | 25.25 | +0.25 (+1%) | 17,211 |
| 3 Oct 2003 | INR | 25.7 | 25.7 | 24.55 | 25 | 25 | +0.2 (+0.81%) | 10,475 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 24.8 | 24.8 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 25 | 25.1 | 24 | 24.8 | 24.8 | +0.15 (+0.61%) | 8,205 |
| 30 Sep 2003 | INR | 25.5 | 26.7 | 24.5 | 24.65 | 24.65 | -1.4 (-5.37%) | 16,313 |
| 29 Sep 2003 | INR | 24.8 | 27.2 | 24.2 | 26.05 | 26.05 | +1.2 (+4.83%) | 35,616 |
| 26 Sep 2003 | INR | 23 | 25.3 | 23 | 24.85 | 24.85 | +1.85 (+8.04%) | 28,793 |
