| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2003 | INR | 41.9 | 42.65 | 41.25 | 41.3 | 41.3 | -0.8 (-1.90%) | 3,976 |
| 31 Oct 2003 | INR | 41.9 | 42.8 | 41 | 42.1 | 42.1 | +0.8 (+1.94%) | 9,281 |
| 30 Oct 2003 | INR | 41.1 | 42 | 40 | 41.3 | 41.3 | -1.35 (-3.17%) | 8,900 |
| 29 Oct 2003 | INR | 41.5 | 42.8 | 41.25 | 42.65 | 42.65 | +0.45 (+1.07%) | 2,870 |
| 28 Oct 2003 | INR | 40.2 | 43.05 | 40.2 | 42.2 | 42.2 | -0.8 (-1.86%) | 2,100 |
| 27 Oct 2003 | INR | 44.7 | 44.7 | 41.2 | 43 | 43 | +0.1 (+0.23%) | 2,220 |
| 24 Oct 2003 | INR | 42.5 | 43 | 41.6 | 42.9 | 42.9 | +0.3 (+0.70%) | 2,113 |
| 23 Oct 2003 | INR | 42.5 | 43 | 42.5 | 42.6 | 42.6 | +0.1 (+0.24%) | 710 |
| 22 Oct 2003 | INR | 43.75 | 43.75 | 42 | 42.5 | 42.5 | -0.2 (-0.47%) | 2,150 |
| 21 Oct 2003 | INR | 44.5 | 44.5 | 42.5 | 42.7 | 42.7 | -0.3 (-0.70%) | 3,857 |
| 20 Oct 2003 | INR | 45 | 45 | 43 | 43 | 43 | -1.4 (-3.15%) | 15,270 |
| 17 Oct 2003 | INR | 44.1 | 46 | 44 | 44.4 | 44.4 | -0.95 (-2.09%) | 9,638 |
| 16 Oct 2003 | INR | 46.65 | 47 | 45 | 45.35 | 45.35 | +0.15 (+0.33%) | 11,910 |
| 15 Oct 2003 | INR | 45.75 | 47 | 45 | 45.2 | 45.2 | -1.5 (-3.21%) | 9,233 |
| 14 Oct 2003 | INR | 49.25 | 49.25 | 46.7 | 46.7 | 46.7 | -1.4 (-2.91%) | 18,970 |
| 13 Oct 2003 | INR | 51 | 51 | 47.5 | 48.1 | 48.1 | -0.85 (-1.74%) | 23,671 |
| 10 Oct 2003 | INR | 52.7 | 52.7 | 48.25 | 48.95 | 48.95 | -2.5 (-4.86%) | 22,567 |
| 9 Oct 2003 | INR | 53.5 | 53.5 | 49.5 | 51.45 | 51.45 | +0.65 (+1.28%) | 59,336 |
| 8 Oct 2003 | INR | 51.8 | 55.4 | 50.05 | 50.8 | 50.8 | +0.85 (+1.70%) | 106,276 |
| 7 Oct 2003 | INR | 46.95 | 53.2 | 44.2 | 49.95 | 49.95 | +4.4 (+9.66%) | 61,991 |
| 6 Oct 2003 | INR | 45.5 | 49.8 | 45.15 | 45.55 | 45.55 | -0.45 (-0.98%) | 30,473 |
| 3 Oct 2003 | INR | 42.3 | 46.6 | 42 | 46 | 46 | +4.95 (+12.06%) | 31,725 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 41.05 | 41.05 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 42 | 42.4 | 41 | 41.05 | 41.05 | -0.75 (-1.79%) | 5,082 |
| 30 Sep 2003 | INR | 42.95 | 43 | 41.8 | 41.8 | 41.8 | -0.3 (-0.71%) | 5,910 |
| 29 Sep 2003 | INR | 41.5 | 43.45 | 41 | 42.1 | 42.1 | -1.85 (-4.21%) | 7,989 |
| 26 Sep 2003 | INR | 44 | 44.8 | 43.5 | 43.95 | 43.95 | +0.6 (+1.38%) | 19,886 |
| 25 Sep 2003 | INR | 42 | 44.9 | 42 | 43.35 | 43.35 | +1.45 (+3.46%) | 21,322 |
| 24 Sep 2003 | INR | 40.6 | 43.45 | 39.85 | 41.9 | 41.9 | +1 (+2.44%) | 34,368 |
| 23 Sep 2003 | INR | 38.5 | 43.75 | 38.5 | 40.9 | 40.9 | +2.3 (+5.96%) | 31,604 |
