| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2003 | INR | 40.75 | 40.8 | 39.8 | 39.95 | 57.0714 | -0.4 (-0.99%) | 699,792 |
| 3 Nov 2003 | INR | 41.3 | 41.8 | 40.15 | 40.35 | 57.6429 | -0.55 (-1.34%) | 944,801 |
| 31 Oct 2003 | INR | 39.4 | 41 | 39.3 | 40.9 | 58.4286 | +1.8 (+4.60%) | 1,213,745 |
| 30 Oct 2003 | INR | 38.7 | 39.5 | 38.5 | 39.1 | 55.8571 | +0.55 (+1.43%) | 850,990 |
| 29 Oct 2003 | INR | 39.25 | 39.5 | 38.2 | 38.55 | 55.0714 | 0.0 (0.0%) | 1,018,719 |
| 28 Oct 2003 | INR | 41.1 | 41.1 | 38 | 38.55 | 55.0714 | -1 (-2.53%) | 2,983,680 |
| 27 Oct 2003 | INR | 40.6 | 41.35 | 39.2 | 39.55 | 56.5 | +1.1 (+2.86%) | 1,956,083 |
| 24 Oct 2003 | INR | 37.5 | 38.7 | 37.25 | 38.45 | 54.9286 | +1.3 (+3.50%) | 1,058,686 |
| 23 Oct 2003 | INR | 36.4 | 38.3 | 36.15 | 37.15 | 53.0714 | +1.05 (+2.91%) | 1,481,404 |
| 22 Oct 2003 | INR | 36.3 | 37.75 | 35.95 | 36.1 | 51.5714 | +0.1 (+0.28%) | 1,009,561 |
| 21 Oct 2003 | INR | 37.2 | 37.6 | 35.75 | 36 | 51.4286 | -1.05 (-2.83%) | 1,578,396 |
| 20 Oct 2003 | INR | 38.9 | 38.9 | 36.8 | 37.05 | 52.9286 | -1.5 (-3.89%) | 748,115 |
| 17 Oct 2003 | INR | 39.4 | 39.85 | 38.25 | 38.55 | 55.0714 | -0.7 (-1.78%) | 2,696,810 |
| 16 Oct 2003 | INR | 40.5 | 40.8 | 39 | 39.25 | 56.0714 | -0.85 (-2.12%) | 1,877,483 |
| 15 Oct 2003 | INR | 39.25 | 40.25 | 38.65 | 40.1 | 57.2857 | +0.9 (+2.30%) | 1,924,395 |
| 14 Oct 2003 | INR | 37.5 | 39.85 | 37.5 | 39.2 | 56 | +0.5 (+1.29%) | 2,135,242 |
| 13 Oct 2003 | INR | 38.8 | 39.5 | 38.35 | 38.7 | 55.2857 | +1.1 (+2.93%) | 6,872,725 |
| 10 Oct 2003 | INR | 38.95 | 38.95 | 36.8 | 37.6 | 53.7143 | -0.45 (-1.18%) | 1,073,855 |
| 9 Oct 2003 | INR | 36.4 | 38.3 | 36 | 38.05 | 54.3571 | +1.95 (+5.40%) | 2,138,133 |
| 8 Oct 2003 | INR | 36.45 | 36.45 | 35.6 | 36.1 | 51.5714 | +0.15 (+0.42%) | 1,038,120 |
| 7 Oct 2003 | INR | 36 | 37.9 | 35.5 | 35.95 | 51.3571 | -0.05 (-0.14%) | 2,699,370 |
| 6 Oct 2003 | INR | 36.5 | 36.9 | 35.6 | 36 | 51.4286 | -0.35 (-0.96%) | 1,274,809 |
| 3 Oct 2003 | INR | 36 | 37 | 35.5 | 36.35 | 51.9286 | +0.65 (+1.82%) | 2,337,401 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 35.7 | 51 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 34.45 | 36.6 | 34 | 35.7 | 51 | +1.5 (+4.39%) | 2,693,775 |
| 30 Sep 2003 | INR | 33.5 | 34.45 | 33.25 | 34.2 | 48.8571 | +1.05 (+3.17%) | 1,913,262 |
| 29 Sep 2003 | INR | 32.25 | 33.9 | 30.6 | 33.15 | 47.3571 | +1.15 (+3.59%) | 4,992,127 |
| 26 Sep 2003 | INR | 29.75 | 32.25 | 29.6 | 32 | 45.7143 | +2.3 (+7.74%) | 2,291,147 |
| 25 Sep 2003 | INR | 28.5 | 30.9 | 28.1 | 29.7 | 42.4286 | +1.15 (+4.03%) | 1,639,845 |
| 24 Sep 2003 | INR | 30.7 | 30.7 | 28.3 | 28.55 | 40.7857 | -1.75 (-5.78%) | 777,658 |
