| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 44 | 45.25 | 44 | 45 | 45 | +1.45 (+3.33%) | 1,520 |
| 5 Nov 2003 | INR | 42.15 | 43.6 | 42.1 | 43.55 | 43.55 | -0.15 (-0.34%) | 1,000 |
| 4 Nov 2003 | INR | 42 | 44.5 | 42 | 43.7 | 43.7 | +1.3 (+3.07%) | 2,174 |
| 3 Nov 2003 | INR | 44 | 44 | 42.4 | 42.4 | 42.4 | -0.85 (-1.97%) | 1,000 |
| 31 Oct 2003 | INR | 41 | 44 | 41 | 43.25 | 43.25 | +1.25 (+2.98%) | 1,950 |
| 30 Oct 2003 | INR | 43.9 | 44 | 42 | 42 | 42 | -1.9 (-4.33%) | 700 |
| 29 Oct 2003 | INR | 43.5 | 45 | 43 | 43.9 | 43.9 | +0.65 (+1.50%) | 1,350 |
| 28 Oct 2003 | INR | 43 | 43.25 | 43 | 43.25 | 43.25 | +0.35 (+0.82%) | 148 |
| 27 Oct 2003 | INR | 42.3 | 43 | 42.3 | 42.9 | 42.9 | +0.9 (+2.14%) | 480 |
| 24 Oct 2003 | INR | 42 | 42 | 41.3 | 42 | 42 | -0.6 (-1.41%) | 580 |
| 23 Oct 2003 | INR | 42.6 | 42.6 | 42.6 | 42.6 | 42.6 | -0.2 (-0.47%) | 200 |
| 22 Oct 2003 | INR | 43.9 | 44 | 42.65 | 42.8 | 42.8 | -0.9 (-2.06%) | 849 |
| 21 Oct 2003 | INR | 43.75 | 44.7 | 43.7 | 43.7 | 43.7 | -0.05 (-0.11%) | 2,125 |
| 20 Oct 2003 | INR | 42.55 | 44 | 42 | 43.75 | 43.75 | +2.45 (+5.93%) | 3,138 |
| 17 Oct 2003 | INR | 40.5 | 41.5 | 40.45 | 41.3 | 41.3 | -0.1 (-0.24%) | 1,098 |
| 16 Oct 2003 | INR | 40.65 | 44 | 40.65 | 41.4 | 41.4 | -0.25 (-0.60%) | 7,787 |
| 15 Oct 2003 | INR | 40.95 | 42.35 | 40.95 | 41.65 | 41.65 | +1.5 (+3.74%) | 1,850 |
| 14 Oct 2003 | INR | 42.5 | 42.5 | 40.15 | 40.15 | 40.15 | -2.1 (-4.97%) | 1,725 |
| 13 Oct 2003 | INR | 40.2 | 42.75 | 40.15 | 42.25 | 42.25 | +1.25 (+3.05%) | 1,150 |
| 10 Oct 2003 | INR | 41 | 41 | 41 | 41 | 41 | -0.5 (-1.20%) | 150 |
| 9 Oct 2003 | INR | 40.75 | 41.5 | 40.5 | 41.5 | 41.5 | -0.45 (-1.07%) | 2,550 |
| 8 Oct 2003 | INR | 42.5 | 42.5 | 41 | 41.95 | 41.95 | +0.2 (+0.48%) | 500 |
| 7 Oct 2003 | INR | 41 | 42 | 40.9 | 41.75 | 41.75 | +1.75 (+4.38%) | 1,725 |
| 6 Oct 2003 | INR | 39.8 | 40 | 39.8 | 40 | 40 | 0.0 (0.0%) | 1,350 |
| 3 Oct 2003 | INR | 40 | 41 | 39 | 40 | 40 | +0.8 (+2.04%) | 1,875 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 39.2 | 39.2 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 40.4 | 40.4 | 38.15 | 39.2 | 39.2 | -1.2 (-2.97%) | 3,806 |
| 30 Sep 2003 | INR | 40.4 | 40.4 | 40.4 | 40.4 | 40.4 | -0.2 (-0.49%) | 50 |
| 29 Sep 2003 | INR | 41.05 | 41.9 | 40.25 | 40.6 | 40.6 | +0.1 (+0.25%) | 493 |
| 26 Sep 2003 | INR | 40.1 | 41 | 40 | 40.5 | 40.5 | 0.0 (0.0%) | 450 |
