| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2003 | INR | 94.1 | 94.1 | 85.2 | 85.35 | 42.675 | -4.3 (-4.80%) | 302,760 |
| 12 Nov 2003 | INR | 89.65 | 89.65 | 89.65 | 89.65 | 44.825 | +4.25 (+4.98%) | 17,900 |
| 11 Nov 2003 | INR | 85.4 | 85.4 | 85.4 | 85.4 | 42.7 | +4.05 (+4.98%) | 19,600 |
| 10 Nov 2003 | INR | 81 | 81.35 | 81 | 81.35 | 40.675 | +3.85 (+4.97%) | 20,100 |
| 7 Nov 2003 | INR | 77.5 | 77.5 | 77.5 | 77.5 | 38.75 | +3.65 (+4.94%) | 54,400 |
| 6 Nov 2003 | INR | 73.85 | 73.85 | 71 | 73.85 | 36.925 | +3.5 (+4.98%) | 20,680 |
| 5 Nov 2003 | INR | 69.75 | 70.35 | 67.65 | 70.35 | 35.175 | +3.35 (+5%) | 56,710 |
| 4 Nov 2003 | INR | 69.8 | 69.8 | 66.45 | 67 | 33.5 | -0.5 (-0.74%) | 76,140 |
| 3 Nov 2003 | INR | 70.95 | 71.95 | 67 | 67.5 | 33.75 | -2.95 (-4.19%) | 162,980 |
| 31 Oct 2003 | INR | 74 | 75.05 | 68 | 70.45 | 35.225 | -1.05 (-1.47%) | 249,750 |
| 30 Oct 2003 | INR | 74 | 74 | 69.6 | 71.5 | 35.75 | +0.8 (+1.13%) | 34,500 |
| 29 Oct 2003 | INR | 71 | 71 | 70.6 | 70.7 | 35.35 | -2.5 (-3.42%) | 61,500 |
| 28 Oct 2003 | INR | 73.2 | 75 | 72.9 | 73.2 | 36.6 | -3.3 (-4.31%) | 32,000 |
| 27 Oct 2003 | INR | 79 | 79 | 75 | 76.5 | 38.25 | +4 (+5.52%) | 15,280 |
| 24 Oct 2003 | INR | 71 | 74 | 71 | 72.5 | 36.25 | +0.7 (+0.97%) | 16,500 |
| 23 Oct 2003 | INR | 70 | 72.2 | 70 | 71.8 | 35.9 | +3 (+4.36%) | 18,280 |
| 22 Oct 2003 | INR | 70 | 70 | 68.55 | 68.8 | 34.4 | -0.75 (-1.08%) | 4,000 |
| 21 Oct 2003 | INR | 71.1 | 71.1 | 69.45 | 69.55 | 34.775 | -1.45 (-2.04%) | 81,050 |
| 20 Oct 2003 | INR | 73.9 | 73.9 | 70.9 | 71 | 35.5 | 0.0 (0.0%) | 102,750 |
| 17 Oct 2003 | INR | 72 | 72 | 70.35 | 71 | 35.5 | -0.35 (-0.49%) | 53,100 |
| 16 Oct 2003 | INR | 71 | 72.4 | 70.3 | 71.35 | 35.675 | +1.2 (+1.71%) | 43,500 |
| 15 Oct 2003 | INR | 72.75 | 72.75 | 70 | 70.15 | 35.075 | +0.15 (+0.21%) | 19,500 |
| 14 Oct 2003 | INR | 72 | 72.5 | 70 | 70 | 35 | -1.2 (-1.69%) | 55,750 |
| 13 Oct 2003 | INR | 74.85 | 74.85 | 70.8 | 71.2 | 35.6 | -2.5 (-3.39%) | 41,000 |
| 10 Oct 2003 | INR | 73 | 75 | 72 | 73.7 | 36.85 | +1 (+1.38%) | 91,850 |
| 9 Oct 2003 | INR | 72.75 | 73.35 | 72 | 72.7 | 36.35 | +1.7 (+2.39%) | 35,500 |
| 8 Oct 2003 | INR | 73 | 74.7 | 71 | 71 | 35.5 | -1.7 (-2.34%) | 61,250 |
| 7 Oct 2003 | INR | 76 | 76.5 | 72 | 72.7 | 36.35 | -1.5 (-2.02%) | 201,020 |
| 6 Oct 2003 | INR | 72 | 74.2 | 71 | 74.2 | 37.1 | +3.45 (+4.88%) | 63,120 |
| 3 Oct 2003 | INR | 70.15 | 71.95 | 69.75 | 70.75 | 35.375 | +0.75 (+1.07%) | 119,100 |
