| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2003 | INR | 6.25 | 6.28 | 5.9 | 5.93 | 5.93 | -0.31 (-4.97%) | 73,685 |
| 3 Nov 2003 | INR | 5.8 | 6.24 | 5.8 | 6.24 | 6.24 | +0.56 (+9.86%) | 61,550 |
| 31 Oct 2003 | INR | 5.95 | 5.95 | 5.48 | 5.68 | 5.68 | +0.26 (+4.80%) | 6,515 |
| 30 Oct 2003 | INR | 5.5 | 5.5 | 5.42 | 5.42 | 5.42 | +0.02 (+0.37%) | 9,500 |
| 29 Oct 2003 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 1,750 |
| 28 Oct 2003 | INR | 5.6 | 5.6 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 2,500 |
| 27 Oct 2003 | INR | 5.63 | 5.63 | 5.5 | 5.5 | 5.5 | -0.14 (-2.48%) | 7,500 |
| 24 Oct 2003 | INR | 5.6 | 5.73 | 5.6 | 5.64 | 5.64 | -0.01 (-0.18%) | 7,000 |
| 23 Oct 2003 | INR | 5.6 | 5.99 | 5.6 | 5.65 | 5.65 | +0.01 (+0.18%) | 28,550 |
| 22 Oct 2003 | INR | 5.41 | 5.69 | 5.41 | 5.64 | 5.64 | +0.17 (+3.11%) | 12,125 |
| 21 Oct 2003 | INR | 5.99 | 6.1 | 5.44 | 5.47 | 5.47 | -0.33 (-5.69%) | 11,680 |
| 20 Oct 2003 | INR | 5.42 | 5.97 | 5.4 | 5.8 | 5.8 | +0.32 (+5.84%) | 27,005 |
| 17 Oct 2003 | INR | 5.25 | 5.48 | 5.22 | 5.48 | 5.48 | +0.08 (+1.48%) | 12,625 |
| 16 Oct 2003 | INR | 5.5 | 5.5 | 5.36 | 5.4 | 5.4 | -0.02 (-0.37%) | 5,000 |
| 15 Oct 2003 | INR | 5.54 | 5.54 | 5.42 | 5.42 | 5.42 | -0.06 (-1.09%) | 750 |
| 14 Oct 2003 | INR | 5.48 | 5.48 | 5.4 | 5.48 | 5.48 | -0.07 (-1.26%) | 11,425 |
| 13 Oct 2003 | INR | 5.36 | 5.59 | 5.36 | 5.55 | 5.55 | 0.0 (0.0%) | 9,025 |
| 10 Oct 2003 | INR | 5.42 | 5.6 | 5.35 | 5.55 | 5.55 | +0.3 (+5.71%) | 24,525 |
| 9 Oct 2003 | INR | 5.3 | 5.47 | 5.25 | 5.25 | 5.25 | -0.12 (-2.23%) | 17,750 |
| 8 Oct 2003 | INR | 5.2 | 5.37 | 5.1 | 5.37 | 5.37 | +0.16 (+3.07%) | 33,500 |
| 7 Oct 2003 | INR | 5.38 | 5.8 | 5.2 | 5.21 | 5.21 | -0.35 (-6.29%) | 33,750 |
| 6 Oct 2003 | INR | 5.41 | 5.6 | 5.4 | 5.56 | 5.56 | +0.09 (+1.65%) | 4,000 |
| 3 Oct 2003 | INR | 5.58 | 5.6 | 5.44 | 5.47 | 5.47 | +0.04 (+0.74%) | 10,750 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 5.43 | 5.43 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 5.46 | 5.59 | 5.42 | 5.43 | 5.43 | -0.11 (-1.99%) | 6,390 |
| 30 Sep 2003 | INR | 5.1 | 5.54 | 5.1 | 5.54 | 5.54 | +0.06 (+1.09%) | 2,250 |
| 29 Sep 2003 | INR | 5.55 | 5.55 | 5.47 | 5.48 | 5.48 | +0.1 (+1.86%) | 6,725 |
| 26 Sep 2003 | INR | 5.3 | 5.39 | 5.3 | 5.38 | 5.38 | +0.09 (+1.70%) | 2,750 |
| 25 Sep 2003 | INR | 5.29 | 5.4 | 5.29 | 5.29 | 5.29 | -0.11 (-2.04%) | 6,500 |
| 24 Sep 2003 | INR | 5.5 | 5.59 | 5.21 | 5.4 | 5.4 | -0.27 (-4.76%) | 15,600 |
