| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 37 | 37.45 | 37 | 37.35 | 37.35 | +0.2 (+0.54%) | 12,226 |
| 5 Nov 2003 | INR | 37.35 | 37.4 | 36.75 | 37.15 | 37.15 | 0.0 (0.0%) | 9,225 |
| 4 Nov 2003 | INR | 37 | 37.95 | 37 | 37.15 | 37.15 | +0.85 (+2.34%) | 10,960 |
| 3 Nov 2003 | INR | 37.5 | 37.5 | 36 | 36.3 | 36.3 | -0.7 (-1.89%) | 10,630 |
| 31 Oct 2003 | INR | 37 | 37.5 | 36.5 | 37 | 37 | -0.05 (-0.13%) | 14,465 |
| 30 Oct 2003 | INR | 37.5 | 37.5 | 36.5 | 37.05 | 37.05 | +0.15 (+0.41%) | 5,430 |
| 29 Oct 2003 | INR | 37.8 | 38 | 35.6 | 36.9 | 36.9 | 0.0 (0.0%) | 9,010 |
| 28 Oct 2003 | INR | 37.15 | 38 | 36.7 | 36.9 | 36.9 | -0.6 (-1.60%) | 7,600 |
| 27 Oct 2003 | INR | 39.8 | 39.8 | 37 | 37.5 | 37.5 | +0.05 (+0.13%) | 8,735 |
| 24 Oct 2003 | INR | 38 | 38 | 37.05 | 37.45 | 37.45 | -0.7 (-1.83%) | 11,067 |
| 23 Oct 2003 | INR | 39.3 | 39.3 | 37 | 38.15 | 38.15 | -1.1 (-2.80%) | 9,610 |
| 22 Oct 2003 | INR | 40 | 43.4 | 38.15 | 39.25 | 39.25 | +3.05 (+8.43%) | 23,090 |
| 21 Oct 2003 | INR | 37.35 | 37.35 | 36.2 | 36.2 | 36.2 | -1.6 (-4.23%) | 6,240 |
| 20 Oct 2003 | INR | 36 | 39.25 | 36 | 37.8 | 37.8 | -0.6 (-1.56%) | 8,550 |
| 17 Oct 2003 | INR | 36 | 38.85 | 36 | 38.4 | 38.4 | -0.25 (-0.65%) | 11,390 |
| 16 Oct 2003 | INR | 34 | 39.8 | 34 | 38.65 | 38.65 | -0.3 (-0.77%) | 5,670 |
| 15 Oct 2003 | INR | 38 | 39.3 | 38 | 38.95 | 38.95 | +0.4 (+1.04%) | 9,620 |
| 14 Oct 2003 | INR | 38.9 | 39.5 | 38.25 | 38.55 | 38.55 | +0.25 (+0.65%) | 11,780 |
| 13 Oct 2003 | INR | 39.9 | 39.9 | 38.15 | 38.3 | 38.3 | -0.6 (-1.54%) | 10,245 |
| 10 Oct 2003 | INR | 41.1 | 41.45 | 38.65 | 38.9 | 38.9 | -2.2 (-5.35%) | 26,753 |
| 9 Oct 2003 | INR | 41 | 42 | 40.6 | 41.1 | 41.1 | -0.15 (-0.36%) | 17,428 |
| 8 Oct 2003 | INR | 40.75 | 41.4 | 40.3 | 41.25 | 41.25 | +1.15 (+2.87%) | 13,774 |
| 7 Oct 2003 | INR | 42 | 42 | 40 | 40.1 | 40.1 | -0.7 (-1.72%) | 31,862 |
| 6 Oct 2003 | INR | 41.95 | 42 | 40.5 | 40.8 | 40.8 | -0.65 (-1.57%) | 26,419 |
| 3 Oct 2003 | INR | 42 | 42.9 | 40.2 | 41.45 | 41.45 | +1.4 (+3.50%) | 40,776 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 40.05 | 40.05 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 40.1 | 42 | 39.5 | 40.05 | 40.05 | -1.35 (-3.26%) | 22,427 |
| 30 Sep 2003 | INR | 43.65 | 43.65 | 39.25 | 41.4 | 41.4 | +1.7 (+4.28%) | 26,085 |
| 29 Sep 2003 | INR | 40.4 | 40.4 | 39.5 | 39.7 | 39.7 | -0.1 (-0.25%) | 21,070 |
| 26 Sep 2003 | INR | 40.7 | 40.75 | 39.1 | 39.8 | 39.8 | -0.2 (-0.50%) | 12,073 |
