| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | INR | 29.5 | 31 | 29 | 30.35 | 30.35 | +0.55 (+1.85%) | 1,350 |
| 6 Nov 2003 | INR | 28.05 | 30.5 | 28.05 | 29.8 | 29.8 | +1.25 (+4.38%) | 2,530 |
| 5 Nov 2003 | INR | 29 | 29 | 28.55 | 28.55 | 28.55 | +0.1 (+0.35%) | 450 |
| 4 Nov 2003 | INR | 27.5 | 28.45 | 27.5 | 28.45 | 28.45 | -0.55 (-1.90%) | 400 |
| 3 Nov 2003 | INR | 31 | 31 | 28 | 29 | 29 | -0.55 (-1.86%) | 960 |
| 31 Oct 2003 | INR | 29.05 | 30.25 | 29 | 29.55 | 29.55 | +0.95 (+3.32%) | 3,795 |
| 30 Oct 2003 | INR | 26 | 29.4 | 26 | 28.6 | 28.6 | -0.6 (-2.05%) | 900 |
| 29 Oct 2003 | INR | 28 | 29.2 | 27.9 | 29.2 | 29.2 | +0.95 (+3.36%) | 1,700 |
| 28 Oct 2003 | INR | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.75 (-2.59%) | 200 |
| 27 Oct 2003 | INR | 29 | 29.15 | 29 | 29 | 29 | +1.5 (+5.45%) | 600 |
| 24 Oct 2003 | INR | 25.4 | 29 | 25.4 | 27.5 | 27.5 | -0.75 (-2.65%) | 1,020 |
| 23 Oct 2003 | INR | 27 | 29.85 | 27 | 28.25 | 28.25 | -1.35 (-4.56%) | 1,250 |
| 22 Oct 2003 | INR | 27.7 | 31.2 | 26.7 | 29.6 | 29.6 | +3.6 (+13.85%) | 4,317 |
| 21 Oct 2003 | INR | 26.25 | 27.7 | 25 | 26 | 26 | +0.25 (+0.97%) | 1,622 |
| 20 Oct 2003 | INR | 25.65 | 26 | 25.65 | 25.75 | 25.75 | +0.15 (+0.59%) | 1,100 |
| 17 Oct 2003 | INR | 26 | 26.05 | 25.6 | 25.6 | 25.6 | -0.3 (-1.16%) | 3,800 |
| 16 Oct 2003 | INR | 25.4 | 26 | 25.4 | 25.9 | 25.9 | +0.1 (+0.39%) | 1,000 |
| 15 Oct 2003 | INR | 25.5 | 25.8 | 25.5 | 25.8 | 25.8 | -0.25 (-0.96%) | 300 |
| 14 Oct 2003 | INR | 26 | 26.3 | 25.55 | 26.05 | 26.05 | +0.35 (+1.36%) | 2,600 |
| 13 Oct 2003 | INR | 26.5 | 26.5 | 25.7 | 25.7 | 25.7 | +0.3 (+1.18%) | 600 |
| 10 Oct 2003 | INR | 25 | 27 | 25 | 25.4 | 25.4 | +0.05 (+0.20%) | 3,350 |
| 9 Oct 2003 | INR | 26.5 | 27 | 25.35 | 25.35 | 25.35 | -1.65 (-6.11%) | 600 |
| 8 Oct 2003 | INR | 26.9 | 27 | 26 | 27 | 27 | +1.35 (+5.26%) | 850 |
| 7 Oct 2003 | INR | 26 | 26 | 25.5 | 25.65 | 25.65 | +0.15 (+0.59%) | 1,130 |
| 6 Oct 2003 | INR | 26.25 | 27 | 25.5 | 25.5 | 25.5 | -0.75 (-2.86%) | 2,200 |
| 3 Oct 2003 | INR | 27 | 27 | 25.9 | 26.25 | 26.25 | +0.45 (+1.74%) | 2,200 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 25.8 | 25.8 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 26 | 26 | 25.1 | 25.8 | 25.8 | -0.2 (-0.77%) | 1,200 |
| 30 Sep 2003 | INR | 25.15 | 26 | 25 | 26 | 26 | -0.6 (-2.26%) | 2,300 |
| 29 Sep 2003 | INR | 29.5 | 29.5 | 26.6 | 26.6 | 26.6 | -1.65 (-5.84%) | 1,000 |
