| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | +1.5 (+1.97%) | 2,485 |
| 5 Nov 2003 | INR | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | +1.45 (+1.94%) | 8,395 |
| 4 Nov 2003 | INR | 74.6 | 74.6 | 74.6 | 74.6 | 74.6 | +1.45 (+1.98%) | 4,170 |
| 3 Nov 2003 | INR | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | +1.4 (+1.95%) | 5,950 |
| 31 Oct 2003 | INR | 71.7 | 71.75 | 71.7 | 71.75 | 71.75 | +1.4 (+1.99%) | 6,245 |
| 30 Oct 2003 | INR | 70.35 | 70.35 | 67.65 | 70.35 | 70.35 | +1.35 (+1.96%) | 33,024 |
| 29 Oct 2003 | INR | 69 | 69 | 66.35 | 69 | 69 | +1.35 (+2.00%) | 12,933 |
| 28 Oct 2003 | INR | 67.55 | 70.25 | 67.55 | 67.65 | 67.65 | -1.25 (-1.81%) | 7,565 |
| 27 Oct 2003 | INR | 70.9 | 71.4 | 68.65 | 68.9 | 68.9 | -1 (-1.43%) | 11,800 |
| 24 Oct 2003 | INR | 69.5 | 69.9 | 67.55 | 69.9 | 69.9 | +1.35 (+1.97%) | 16,428 |
| 23 Oct 2003 | INR | 71.25 | 71.25 | 68.55 | 68.55 | 68.55 | -1.35 (-1.93%) | 23,354 |
| 22 Oct 2003 | INR | 72 | 72.65 | 69.85 | 69.9 | 69.9 | -1.35 (-1.89%) | 19,585 |
| 21 Oct 2003 | INR | 72.75 | 72.75 | 70 | 71.25 | 71.25 | -0.1 (-0.14%) | 26,307 |
| 20 Oct 2003 | INR | 73.25 | 73.25 | 71.1 | 71.35 | 71.35 | -0.5 (-0.70%) | 50,784 |
| 17 Oct 2003 | INR | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | +1.4 (+1.99%) | 6,075 |
| 16 Oct 2003 | INR | 70.45 | 70.45 | 68.05 | 70.45 | 70.45 | +1.35 (+1.95%) | 17,560 |
| 15 Oct 2003 | INR | 66.4 | 69.1 | 66.4 | 69.1 | 69.1 | +1.35 (+1.99%) | 43,341 |
| 14 Oct 2003 | INR | 70.45 | 70.45 | 67.75 | 67.75 | 67.75 | -1.35 (-1.95%) | 30,908 |
| 13 Oct 2003 | INR | 67.5 | 70.2 | 67.5 | 69.1 | 69.1 | +0.25 (+0.36%) | 38,047 |
| 10 Oct 2003 | INR | 68.85 | 71.65 | 68.85 | 68.85 | 68.85 | -1.4 (-1.99%) | 28,401 |
| 9 Oct 2003 | INR | 69.6 | 71 | 69.6 | 70.25 | 70.25 | -0.75 (-1.06%) | 45,124 |
| 8 Oct 2003 | INR | 73.8 | 73.8 | 71 | 71 | 71 | -1.4 (-1.93%) | 26,113 |
| 7 Oct 2003 | INR | 72.4 | 72.4 | 72.4 | 72.4 | 72.4 | +1.4 (+1.97%) | 43,876 |
| 6 Oct 2003 | INR | 71 | 71 | 71 | 71 | 71 | +1.35 (+1.94%) | 7,765 |
| 3 Oct 2003 | INR | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | +1.35 (+1.98%) | 23,644 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 68.3 | 68.3 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 67.95 | 70.65 | 67.95 | 68.3 | 68.3 | -1 (-1.44%) | 51,036 |
| 30 Sep 2003 | INR | 69.3 | 69.3 | 69.3 | 69.3 | 69.3 | -1.4 (-1.98%) | 1,225 |
| 29 Sep 2003 | INR | 70.7 | 70.7 | 70.7 | 70.7 | 70.7 | -1.4 (-1.94%) | 3,125 |
| 26 Sep 2003 | INR | 72.1 | 72.1 | 72.1 | 72.1 | 72.1 | -1.45 (-1.97%) | 2,035 |
