| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2003 | INR | 16.4 | 16.45 | 15.3 | 15.74 | 15.74 | +1.17 (+8.03%) | 88,097 |
| 31 Oct 2003 | INR | 12.75 | 14.7 | 12 | 14.57 | 14.57 | +1.82 (+14.27%) | 99,553 |
| 30 Oct 2003 | INR | 13.8 | 13.8 | 12.31 | 12.75 | 12.75 | +0.73 (+6.07%) | 112,474 |
| 29 Oct 2003 | INR | 12.76 | 12.86 | 12 | 12.02 | 12.02 | -1.48 (-10.96%) | 8,615 |
| 28 Oct 2003 | INR | 13.47 | 13.5 | 13.11 | 13.5 | 13.5 | +0.39 (+2.97%) | 2,166 |
| 27 Oct 2003 | INR | 13.48 | 13.5 | 13.11 | 13.11 | 13.11 | -0.39 (-2.89%) | 3,025 |
| 24 Oct 2003 | INR | 12.2 | 13.5 | 12.2 | 13.5 | 13.5 | +0.06 (+0.45%) | 2,400 |
| 23 Oct 2003 | INR | 13.94 | 13.94 | 13.11 | 13.44 | 13.44 | +0.14 (+1.05%) | 3,367 |
| 22 Oct 2003 | INR | 13.6 | 13.6 | 13.3 | 13.3 | 13.3 | -0.3 (-2.21%) | 2,799 |
| 21 Oct 2003 | INR | 13.55 | 13.61 | 13.5 | 13.6 | 13.6 | +0.49 (+3.74%) | 2,300 |
| 20 Oct 2003 | INR | 14.9 | 14.9 | 13.11 | 13.11 | 13.11 | -0.89 (-6.36%) | 8,500 |
| 17 Oct 2003 | INR | 14 | 14.5 | 14 | 14 | 14 | 0.0 (0.0%) | 4,910 |
| 16 Oct 2003 | INR | 14 | 14.25 | 14 | 14 | 14 | -0.16 (-1.13%) | 3,800 |
| 15 Oct 2003 | INR | 14.3 | 15.55 | 14.11 | 14.16 | 14.16 | -0.34 (-2.34%) | 2,300 |
| 14 Oct 2003 | INR | 14.5 | 14.5 | 14.3 | 14.5 | 14.5 | -0.15 (-1.02%) | 1,700 |
| 13 Oct 2003 | INR | 14.2 | 15.01 | 14.2 | 14.65 | 14.65 | -0.29 (-1.94%) | 5,300 |
| 10 Oct 2003 | INR | 14.1 | 14.94 | 14.1 | 14.94 | 14.94 | +0.44 (+3.03%) | 5,555 |
| 9 Oct 2003 | INR | 14.5 | 14.84 | 14.25 | 14.5 | 14.5 | +0.14 (+0.97%) | 4,606 |
| 8 Oct 2003 | INR | 15 | 15 | 14.3 | 14.36 | 14.36 | -0.16 (-1.10%) | 3,960 |
| 7 Oct 2003 | INR | 15.8 | 15.8 | 14.05 | 14.52 | 14.52 | +0.07 (+0.48%) | 3,900 |
| 6 Oct 2003 | INR | 14.05 | 14.99 | 14.05 | 14.45 | 14.45 | -0.3 (-2.03%) | 3,000 |
| 3 Oct 2003 | INR | 15.4 | 15.4 | 14.4 | 14.75 | 14.75 | +0.18 (+1.24%) | 3,000 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 14.57 | 14.57 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 16 | 16 | 14.55 | 14.57 | 14.57 | -0.38 (-2.54%) | 3,275 |
| 30 Sep 2003 | INR | 16 | 16 | 13.2 | 14.95 | 14.95 | -0.25 (-1.64%) | 4,100 |
| 29 Sep 2003 | INR | 15 | 15.25 | 15 | 15.2 | 15.2 | +0.45 (+3.05%) | 2,350 |
| 26 Sep 2003 | INR | 14.5 | 15 | 14.1 | 14.75 | 14.75 | -0.15 (-1.01%) | 3,700 |
| 25 Sep 2003 | INR | 12.8 | 14.9 | 12.8 | 14.9 | 14.9 | +0.15 (+1.02%) | 1,606 |
| 24 Sep 2003 | INR | 15 | 15.2 | 13.7 | 14.75 | 14.75 | -0.55 (-3.59%) | 5,249 |
| 23 Sep 2003 | INR | 14.05 | 15.45 | 12.7 | 15.3 | 15.3 | -0.05 (-0.33%) | 4,186 |
