| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 6.36 | 6.78 | 6.36 | 6.75 | 67.5 | -0.05 (-0.74%) | 7,080 |
| 5 Nov 2003 | INR | 6.5 | 6.8 | 6.4 | 6.8 | 68 | +0.45 (+7.09%) | 1,000 |
| 4 Nov 2003 | INR | 6.36 | 6.45 | 6.35 | 6.35 | 63.5 | -0.2 (-3.05%) | 3,300 |
| 3 Nov 2003 | INR | 6.4 | 7 | 6.4 | 6.55 | 65.5 | +0.05 (+0.77%) | 2,600 |
| 31 Oct 2003 | INR | 6.55 | 6.9 | 6 | 6.5 | 65 | -0.25 (-3.70%) | 4,028 |
| 30 Oct 2003 | INR | 6.6 | 7.39 | 6.6 | 6.75 | 67.5 | 0.0 (0.0%) | 2,302 |
| 29 Oct 2003 | INR | 7.25 | 7.5 | 6.75 | 6.75 | 67.5 | -0.15 (-2.17%) | 6,752 |
| 28 Oct 2003 | INR | 7.25 | 7.5 | 6.55 | 6.9 | 69 | -0.1 (-1.43%) | 2,803 |
| 27 Oct 2003 | INR | 6.15 | 7 | 6.1 | 7 | 70 | +0.3 (+4.48%) | 3,500 |
| 24 Oct 2003 | INR | 6.2 | 6.7 | 5.82 | 6.7 | 67 | +0.06 (+0.90%) | 13,710 |
| 23 Oct 2003 | INR | 6.31 | 6.64 | 6.31 | 6.64 | 66.4 | +0.16 (+2.47%) | 250 |
| 22 Oct 2003 | INR | 6.5 | 6.5 | 6.11 | 6.48 | 64.8 | -0.02 (-0.31%) | 7,000 |
| 21 Oct 2003 | INR | 7 | 7.1 | 6.5 | 6.5 | 65 | -0.55 (-7.80%) | 4,470 |
| 20 Oct 2003 | INR | 7 | 7.15 | 7 | 7.05 | 70.5 | +0.05 (+0.71%) | 4,881 |
| 17 Oct 2003 | INR | 7 | 7 | 7 | 7 | 70 | 0.0 (0.0%) | 2,550 |
| 16 Oct 2003 | INR | 6.8 | 7.25 | 6.8 | 7 | 70 | +0.1 (+1.45%) | 3,610 |
| 15 Oct 2003 | INR | 6.85 | 7.15 | 6.85 | 6.9 | 69 | -0.36 (-4.96%) | 1,900 |
| 14 Oct 2003 | INR | 7.6 | 7.6 | 7.05 | 7.26 | 72.6 | +0.24 (+3.42%) | 9,202 |
| 13 Oct 2003 | INR | 7 | 7.35 | 7 | 7.02 | 70.2 | +0.35 (+5.25%) | 5,098 |
| 10 Oct 2003 | INR | 6.65 | 7 | 6.65 | 6.67 | 66.7 | -0.23 (-3.33%) | 3,500 |
| 9 Oct 2003 | INR | 6.55 | 6.93 | 6.52 | 6.9 | 69 | +0.29 (+4.39%) | 2,400 |
| 8 Oct 2003 | INR | 7 | 7.2 | 6.5 | 6.61 | 66.1 | -0.26 (-3.78%) | 8,255 |
| 7 Oct 2003 | INR | 7.25 | 7.25 | 6.87 | 6.87 | 68.7 | -0.23 (-3.24%) | 8,678 |
| 6 Oct 2003 | INR | 6.85 | 7.1 | 6.85 | 7.1 | 71 | +0.1 (+1.43%) | 500 |
| 3 Oct 2003 | INR | 6.85 | 7.55 | 6.85 | 7 | 70 | -0.24 (-3.31%) | 2,100 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 7.24 | 72.4 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 7.05 | 7.24 | 7.05 | 7.24 | 72.4 | -0.01 (-0.14%) | 2,322 |
| 30 Sep 2003 | INR | 7.5 | 7.5 | 7.2 | 7.25 | 72.5 | -0.52 (-6.69%) | 1,805 |
| 29 Sep 2003 | INR | 6.55 | 7.86 | 6.55 | 7.77 | 77.7 | +1.22 (+18.63%) | 11,763 |
| 26 Sep 2003 | INR | 6.79 | 6.84 | 6.52 | 6.55 | 65.5 | 0.0 (0.0%) | 1,520 |
