| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 26 | 27 | 25.05 | 25.8 | 2.58 | +0.15 (+0.58%) | 4,650 |
| 5 Nov 2003 | INR | 28 | 28 | 25.3 | 25.65 | 2.565 | -1.6 (-5.87%) | 6,750 |
| 4 Nov 2003 | INR | 28 | 28 | 25 | 27.25 | 2.725 | -0.3 (-1.09%) | 10,512 |
| 3 Nov 2003 | INR | 27.9 | 28.25 | 27.5 | 27.55 | 2.755 | +1.85 (+7.20%) | 17,042 |
| 31 Oct 2003 | INR | 25.75 | 25.75 | 24.8 | 25.7 | 2.57 | +2.25 (+9.59%) | 14,656 |
| 30 Oct 2003 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 2.345 | +2.1 (+9.84%) | 10,250 |
| 29 Oct 2003 | INR | 20.8 | 21.85 | 19.85 | 21.35 | 2.135 | +1.25 (+6.22%) | 8,285 |
| 28 Oct 2003 | INR | 20 | 21.2 | 19.7 | 20.1 | 2.01 | +0.65 (+3.34%) | 11,735 |
| 27 Oct 2003 | INR | 19.35 | 20 | 19.25 | 19.45 | 1.945 | +0.25 (+1.30%) | 1,950 |
| 24 Oct 2003 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 1.92 | -0.1 (-0.52%) | 1,000 |
| 23 Oct 2003 | INR | 19.2 | 19.5 | 19.2 | 19.3 | 1.93 | -0.2 (-1.03%) | 4,650 |
| 22 Oct 2003 | INR | 19.35 | 20 | 19.35 | 19.5 | 1.95 | -0.35 (-1.76%) | 1,000 |
| 21 Oct 2003 | INR | 19.65 | 20.6 | 19.65 | 19.85 | 1.985 | -0.4 (-1.98%) | 2,000 |
| 20 Oct 2003 | INR | 19.1 | 20.25 | 19.1 | 20.25 | 2.025 | -0.45 (-2.17%) | 1,100 |
| 17 Oct 2003 | INR | 20 | 20.8 | 20 | 20.7 | 2.07 | +0.7 (+3.50%) | 4,500 |
| 16 Oct 2003 | INR | 19 | 20 | 19 | 20 | 2 | +0.9 (+4.71%) | 3,550 |
| 15 Oct 2003 | INR | 18.5 | 19.5 | 18.5 | 19.1 | 1.91 | -0.15 (-0.78%) | 3,300 |
| 14 Oct 2003 | INR | 18.6 | 19.25 | 18.6 | 19.25 | 1.925 | +0.6 (+3.22%) | 1,350 |
| 13 Oct 2003 | INR | 18.75 | 18.8 | 18.5 | 18.65 | 1.865 | -0.95 (-4.85%) | 1,700 |
| 10 Oct 2003 | INR | 18.65 | 20 | 18.65 | 19.6 | 1.96 | +0.4 (+2.08%) | 2,000 |
| 9 Oct 2003 | INR | 18.05 | 19.5 | 18.05 | 19.2 | 1.92 | -0.45 (-2.29%) | 4,900 |
| 8 Oct 2003 | INR | 19.2 | 19.7 | 19.2 | 19.65 | 1.965 | -0.3 (-1.50%) | 2,200 |
| 7 Oct 2003 | INR | 19.25 | 19.95 | 19.25 | 19.95 | 1.995 | +0.2 (+1.01%) | 1,800 |
| 6 Oct 2003 | INR | 18.6 | 19.95 | 18.6 | 19.75 | 1.975 | +0.25 (+1.28%) | 3,595 |
| 3 Oct 2003 | INR | 18.4 | 19.5 | 18.4 | 19.5 | 1.95 | +0.45 (+2.36%) | 1,300 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 19.05 | 1.905 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 1.905 | -0.05 (-0.26%) | 400 |
| 30 Sep 2003 | INR | 19 | 19.5 | 19 | 19.1 | 1.91 | -0.8 (-4.02%) | 1,850 |
| 29 Sep 2003 | INR | 19.3 | 20.2 | 19.25 | 19.9 | 1.99 | +0.65 (+3.38%) | 3,230 |
| 26 Sep 2003 | INR | 19.45 | 19.85 | 19.1 | 19.25 | 1.925 | -0.2 (-1.03%) | 8,600 |
