| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 19 | 20.3 | 19 | 19.6 | 6.5333 | -0.05 (-0.25%) | 10,081 |
| 5 Nov 2003 | INR | 18.5 | 20 | 18.5 | 19.65 | 6.55 | -0.35 (-1.75%) | 6,190 |
| 4 Nov 2003 | INR | 16.8 | 20.1 | 16.8 | 20 | 6.6667 | +0.3 (+1.52%) | 5,212 |
| 3 Nov 2003 | INR | 20 | 20 | 19.3 | 19.7 | 6.5667 | -1.2 (-5.74%) | 11,990 |
| 31 Oct 2003 | INR | 20 | 21.6 | 20 | 20.9 | 6.9667 | -0.75 (-3.46%) | 15,997 |
| 30 Oct 2003 | INR | 19.5 | 23 | 19.2 | 21.65 | 7.2167 | +2 (+10.18%) | 15,152 |
| 29 Oct 2003 | INR | 18.4 | 20 | 18.4 | 19.65 | 6.55 | -0.7 (-3.44%) | 1,598 |
| 28 Oct 2003 | INR | 20 | 21 | 19.35 | 20.35 | 6.7833 | +0.35 (+1.75%) | 1,844 |
| 27 Oct 2003 | INR | 18.1 | 21 | 18.1 | 20 | 6.6667 | +0.2 (+1.01%) | 1,939 |
| 24 Oct 2003 | INR | 19 | 20.75 | 18.7 | 19.8 | 6.6 | +0.3 (+1.54%) | 5,759 |
| 23 Oct 2003 | INR | 18 | 19.8 | 18 | 19.5 | 6.5 | +0.4 (+2.09%) | 3,777 |
| 22 Oct 2003 | INR | 19.15 | 19.9 | 18.6 | 19.1 | 6.3667 | -0.9 (-4.50%) | 6,410 |
| 21 Oct 2003 | INR | 20.5 | 20.9 | 20 | 20 | 6.6667 | -0.6 (-2.91%) | 6,734 |
| 20 Oct 2003 | INR | 20.75 | 21.5 | 20.1 | 20.6 | 6.8667 | -0.3 (-1.44%) | 7,692 |
| 17 Oct 2003 | INR | 22.5 | 23 | 20.75 | 20.9 | 6.9667 | -2.05 (-8.93%) | 13,104 |
| 16 Oct 2003 | INR | 22.6 | 24 | 22.6 | 22.95 | 7.65 | +0.15 (+0.66%) | 18,267 |
| 15 Oct 2003 | INR | 23 | 23.35 | 22.1 | 22.8 | 7.6 | -0.35 (-1.51%) | 9,293 |
| 14 Oct 2003 | INR | 24.45 | 24.5 | 22.8 | 23.15 | 7.7167 | -0.2 (-0.86%) | 34,616 |
| 13 Oct 2003 | INR | 21.3 | 24.55 | 21.3 | 23.35 | 7.7833 | +1.35 (+6.14%) | 28,381 |
| 10 Oct 2003 | INR | 23.9 | 23.9 | 22 | 22 | 7.3333 | -0.2 (-0.90%) | 30,244 |
| 9 Oct 2003 | INR | 18.05 | 22.2 | 18.05 | 22.2 | 7.4 | +3.7 (+20%) | 66,093 |
| 8 Oct 2003 | INR | 18 | 19 | 18 | 18.5 | 6.1667 | +0.55 (+3.06%) | 12,264 |
| 7 Oct 2003 | INR | 18.1 | 18.45 | 17.55 | 17.95 | 5.9833 | -0.1 (-0.55%) | 6,949 |
| 6 Oct 2003 | INR | 20 | 20 | 17.3 | 18.05 | 6.0167 | -0.65 (-3.48%) | 4,917 |
| 3 Oct 2003 | INR | 17.75 | 21.2 | 17.1 | 18.7 | 6.2333 | +1 (+5.65%) | 22,139 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 17.7 | 5.9 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 17.05 | 17.75 | 16.75 | 17.7 | 5.9 | +0.8 (+4.73%) | 6,280 |
| 30 Sep 2003 | INR | 16.75 | 18 | 16.5 | 16.9 | 5.6333 | -0.35 (-2.03%) | 14,696 |
| 29 Sep 2003 | INR | 17 | 17.5 | 16.75 | 17.25 | 5.75 | +0.65 (+3.92%) | 6,761 |
| 26 Sep 2003 | INR | 18.25 | 18.25 | 16.2 | 16.6 | 5.5333 | -1.3 (-7.26%) | 4,034 |
