| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | INR | 24.9 | 28.95 | 23.6 | 27.5 | 27.5 | +3.35 (+13.87%) | 538,637 |
| 6 Nov 2003 | INR | 23.8 | 24.85 | 23 | 24.15 | 24.15 | +1.35 (+5.92%) | 142,528 |
| 5 Nov 2003 | INR | 21.75 | 25.35 | 21 | 22.8 | 22.8 | +1.5 (+7.04%) | 552,952 |
| 4 Nov 2003 | INR | 19.2 | 21.75 | 18.55 | 21.3 | 21.3 | +2.2 (+11.52%) | 190,335 |
| 3 Nov 2003 | INR | 20 | 20.1 | 18 | 19.1 | 19.1 | +0.09 (+0.47%) | 75,769 |
| 31 Oct 2003 | INR | 19 | 19.41 | 18.7 | 19.01 | 19.01 | -0.19 (-0.99%) | 48,513 |
| 30 Oct 2003 | INR | 19 | 19.4 | 18.25 | 19.2 | 19.2 | +0.55 (+2.95%) | 49,637 |
| 29 Oct 2003 | INR | 19.4 | 19.4 | 18.5 | 18.65 | 18.65 | -0.39 (-2.05%) | 12,741 |
| 28 Oct 2003 | INR | 19 | 19.5 | 18.95 | 19.04 | 19.04 | +0.04 (+0.21%) | 87,852 |
| 27 Oct 2003 | INR | 18.36 | 19.14 | 18.35 | 19 | 19 | +0.37 (+1.99%) | 46,335 |
| 24 Oct 2003 | INR | 18 | 18.9 | 16.8 | 18.63 | 18.63 | +1.34 (+7.75%) | 29,742 |
| 23 Oct 2003 | INR | 18.9 | 19.5 | 17.2 | 17.29 | 17.29 | -1.15 (-6.24%) | 190,765 |
| 22 Oct 2003 | INR | 17 | 18.8 | 17 | 18.44 | 18.44 | +1.46 (+8.60%) | 135,414 |
| 21 Oct 2003 | INR | 18.2 | 18.9 | 16.9 | 16.98 | 16.98 | -1.14 (-6.29%) | 85,487 |
| 20 Oct 2003 | INR | 18.75 | 19 | 18 | 18.12 | 18.12 | -0.27 (-1.47%) | 65,423 |
| 17 Oct 2003 | INR | 19.45 | 19.8 | 18 | 18.39 | 18.39 | -0.25 (-1.34%) | 122,503 |
| 16 Oct 2003 | INR | 16.5 | 19.65 | 16.5 | 18.64 | 18.64 | +2.26 (+13.80%) | 275,714 |
| 15 Oct 2003 | INR | 14.5 | 16.95 | 14.4 | 16.38 | 16.38 | +1.81 (+12.42%) | 64,490 |
| 14 Oct 2003 | INR | 14.25 | 15.1 | 14.25 | 14.57 | 14.57 | +0.17 (+1.18%) | 84,538 |
| 13 Oct 2003 | INR | 13.25 | 15.25 | 13.25 | 14.4 | 14.4 | +1.29 (+9.84%) | 73,353 |
| 10 Oct 2003 | INR | 13 | 13.4 | 12.8 | 13.11 | 13.11 | +0.38 (+2.99%) | 50,214 |
| 9 Oct 2003 | INR | 13.85 | 13.85 | 12.55 | 12.73 | 12.73 | -0.72 (-5.35%) | 39,102 |
| 8 Oct 2003 | INR | 13.16 | 13.9 | 13 | 13.45 | 13.45 | +0.29 (+2.20%) | 21,076 |
| 7 Oct 2003 | INR | 13.55 | 14.15 | 13.12 | 13.16 | 13.16 | -0.79 (-5.66%) | 26,157 |
| 6 Oct 2003 | INR | 13.75 | 14.2 | 13.55 | 13.95 | 13.95 | +0.06 (+0.43%) | 26,441 |
| 3 Oct 2003 | INR | 14.4 | 14.75 | 13.57 | 13.89 | 13.89 | -0.19 (-1.35%) | 20,344 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 14.08 | 14.08 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 13.85 | 14.35 | 13.45 | 14.08 | 14.08 | +0.53 (+3.91%) | 26,794 |
| 30 Sep 2003 | INR | 13.9 | 14.2 | 13.05 | 13.55 | 13.55 | +0.05 (+0.37%) | 27,545 |
| 29 Sep 2003 | INR | 14.5 | 14.5 | 13.35 | 13.5 | 13.5 | +0.05 (+0.37%) | 85,446 |
