| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 36.5 | 36.8 | 36 | 36 | 36 | 0.0 (0.0%) | 11,802 |
| 5 Nov 2003 | INR | 36.55 | 36.55 | 35.15 | 36 | 36 | -0.5 (-1.37%) | 3,840 |
| 4 Nov 2003 | INR | 36.9 | 36.9 | 36.2 | 36.5 | 36.5 | +0.2 (+0.55%) | 3,550 |
| 3 Nov 2003 | INR | 37.2 | 37.2 | 36.15 | 36.3 | 36.3 | -0.7 (-1.89%) | 5,367 |
| 31 Oct 2003 | INR | 36.5 | 37 | 36.5 | 37 | 37 | -0.25 (-0.67%) | 3,820 |
| 30 Oct 2003 | INR | 37.75 | 38.95 | 37 | 37.25 | 37.25 | +0.75 (+2.05%) | 8,573 |
| 29 Oct 2003 | INR | 39.7 | 39.7 | 36.1 | 36.5 | 36.5 | -0.35 (-0.95%) | 4,151 |
| 28 Oct 2003 | INR | 47.25 | 47.25 | 36.75 | 36.85 | 36.85 | -2.55 (-6.47%) | 39,274 |
| 27 Oct 2003 | INR | 38 | 40.45 | 37.25 | 39.4 | 39.4 | +1.35 (+3.55%) | 4,950 |
| 24 Oct 2003 | INR | 37 | 38.25 | 37 | 38.05 | 38.05 | +1.75 (+4.82%) | 266 |
| 23 Oct 2003 | INR | 36 | 38 | 35.6 | 36.3 | 36.3 | -0.7 (-1.89%) | 1,625 |
| 22 Oct 2003 | INR | 37.95 | 38.35 | 37 | 37 | 37 | -0.35 (-0.94%) | 6,983 |
| 21 Oct 2003 | INR | 39.6 | 40 | 37 | 37.35 | 37.35 | -2.25 (-5.68%) | 7,420 |
| 20 Oct 2003 | INR | 39.8 | 40.25 | 38.5 | 39.6 | 39.6 | +1.8 (+4.76%) | 31,178 |
| 17 Oct 2003 | INR | 33.05 | 38.95 | 33 | 37.8 | 37.8 | +4.55 (+13.68%) | 16,605 |
| 16 Oct 2003 | INR | 34.05 | 34.2 | 32.5 | 33.25 | 33.25 | +0.4 (+1.22%) | 2,700 |
| 15 Oct 2003 | INR | 34 | 34.5 | 32.75 | 32.85 | 32.85 | -0.65 (-1.94%) | 3,864 |
| 14 Oct 2003 | INR | 34.5 | 34.9 | 33.5 | 33.5 | 33.5 | -0.75 (-2.19%) | 4,719 |
| 13 Oct 2003 | INR | 35 | 35 | 33.2 | 34.25 | 34.25 | 0.0 (0.0%) | 12,102 |
| 10 Oct 2003 | INR | 34.05 | 34.65 | 34.05 | 34.25 | 34.25 | +0.1 (+0.29%) | 702 |
| 9 Oct 2003 | INR | 35 | 35 | 33.5 | 34.15 | 34.15 | +0.05 (+0.15%) | 1,347 |
| 8 Oct 2003 | INR | 36.9 | 36.9 | 34.1 | 34.1 | 34.1 | -0.25 (-0.73%) | 3,030 |
| 7 Oct 2003 | INR | 35.7 | 35.7 | 34.35 | 34.35 | 34.35 | -0.85 (-2.41%) | 425 |
| 6 Oct 2003 | INR | 37.4 | 37.4 | 33 | 35.2 | 35.2 | +0.2 (+0.57%) | 2,245 |
| 3 Oct 2003 | INR | 33 | 36.4 | 33 | 35 | 35 | +1.9 (+5.74%) | 2,582 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 33.1 | 33.1 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 33.5 | 33.5 | 32.6 | 33.1 | 33.1 | +0.1 (+0.30%) | 2,900 |
| 30 Sep 2003 | INR | 32.35 | 33.5 | 32 | 33 | 33 | -0.5 (-1.49%) | 1,553 |
| 29 Sep 2003 | INR | 34.5 | 34.5 | 33.5 | 33.5 | 33.5 | -0.2 (-0.59%) | 300 |
| 26 Sep 2003 | INR | 33.65 | 33.7 | 33.65 | 33.7 | 33.7 | +0.25 (+0.75%) | 532 |
