| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2003 | INR | 54 | 56 | 52.4 | 53.8 | 5.38 | +0.7 (+1.32%) | 10,856 |
| 12 Nov 2003 | INR | 52 | 55 | 50.6 | 53.1 | 5.31 | +3 (+5.99%) | 10,869 |
| 11 Nov 2003 | INR | 49.4 | 50.9 | 49.4 | 50.1 | 5.01 | +1.1 (+2.24%) | 5,190 |
| 10 Nov 2003 | INR | 46.35 | 49 | 46.35 | 49 | 4.9 | +1.2 (+2.51%) | 1,959 |
| 7 Nov 2003 | INR | 49 | 49 | 47.55 | 47.8 | 4.78 | -0.55 (-1.14%) | 3,332 |
| 6 Nov 2003 | INR | 47 | 48.75 | 47 | 48.35 | 4.835 | +2.45 (+5.34%) | 5,470 |
| 5 Nov 2003 | INR | 44 | 48.3 | 44 | 45.9 | 4.59 | +1.55 (+3.49%) | 8,884 |
| 4 Nov 2003 | INR | 46 | 46 | 44 | 44.35 | 4.435 | +0.05 (+0.11%) | 4,085 |
| 3 Nov 2003 | INR | 44.5 | 45.95 | 44 | 44.3 | 4.43 | -0.9 (-1.99%) | 2,981 |
| 31 Oct 2003 | INR | 46.5 | 46.5 | 45.05 | 45.2 | 4.52 | -0.05 (-0.11%) | 1,468 |
| 30 Oct 2003 | INR | 41.7 | 46.65 | 41.7 | 45.25 | 4.525 | -0.75 (-1.63%) | 1,637 |
| 29 Oct 2003 | INR | 45 | 46 | 45 | 46 | 4.6 | -0.2 (-0.43%) | 745 |
| 28 Oct 2003 | INR | 46 | 46.4 | 45.5 | 46.2 | 4.62 | -0.5 (-1.07%) | 1,254 |
| 27 Oct 2003 | INR | 46.1 | 46.8 | 46 | 46.7 | 4.67 | +0.9 (+1.97%) | 9,129 |
| 24 Oct 2003 | INR | 44.5 | 45.8 | 44.5 | 45.8 | 4.58 | +0.75 (+1.66%) | 2,235 |
| 23 Oct 2003 | INR | 47 | 47 | 45 | 45.05 | 4.505 | -0.55 (-1.21%) | 3,005 |
| 22 Oct 2003 | INR | 47.05 | 47.1 | 45.3 | 45.6 | 4.56 | -1.4 (-2.98%) | 2,368 |
| 21 Oct 2003 | INR | 47 | 48.7 | 46.5 | 47 | 4.7 | -1 (-2.08%) | 2,828 |
| 20 Oct 2003 | INR | 48 | 49.5 | 47.05 | 48 | 4.8 | -0.85 (-1.74%) | 4,734 |
| 17 Oct 2003 | INR | 50 | 51.35 | 48.1 | 48.85 | 4.885 | -1 (-2.01%) | 4,630 |
| 16 Oct 2003 | INR | 54.5 | 54.5 | 49.55 | 49.85 | 4.985 | +0.05 (+0.10%) | 6,108 |
| 15 Oct 2003 | INR | 49.4 | 50.75 | 49.2 | 49.8 | 4.98 | +0.15 (+0.30%) | 1,192 |
| 14 Oct 2003 | INR | 49.1 | 51.5 | 49.1 | 49.65 | 4.965 | -2.35 (-4.52%) | 5,074 |
| 13 Oct 2003 | INR | 52 | 52.6 | 51.1 | 52 | 5.2 | +0.05 (+0.10%) | 2,732 |
| 10 Oct 2003 | INR | 51.55 | 52.4 | 51.4 | 51.95 | 5.195 | +0.5 (+0.97%) | 1,347 |
| 9 Oct 2003 | INR | 50.75 | 53.25 | 50.75 | 51.45 | 5.145 | -0.4 (-0.77%) | 3,844 |
| 8 Oct 2003 | INR | 54 | 54 | 51.15 | 51.85 | 5.185 | -1.3 (-2.45%) | 8,857 |
| 7 Oct 2003 | INR | 56.85 | 56.85 | 53 | 53.15 | 5.315 | -2.65 (-4.75%) | 6,189 |
| 6 Oct 2003 | INR | 58 | 58.7 | 55.55 | 55.8 | 5.58 | -0.35 (-0.62%) | 13,608 |
| 3 Oct 2003 | INR | 54.55 | 58 | 52.7 | 56.15 | 5.615 | +2.05 (+3.79%) | 33,374 |
