| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2003 | INR | 18.3 | 18.8 | 18.2 | 18.5 | 18.5 | +0.15 (+0.82%) | 11,065 |
| 31 Oct 2003 | INR | 18.95 | 19.2 | 18.2 | 18.35 | 18.35 | -0.25 (-1.34%) | 13,679 |
| 30 Oct 2003 | INR | 18.15 | 19.15 | 18.1 | 18.6 | 18.6 | -0.55 (-2.87%) | 6,050 |
| 29 Oct 2003 | INR | 19.5 | 19.5 | 19 | 19.15 | 19.15 | -0.35 (-1.79%) | 1,925 |
| 28 Oct 2003 | INR | 19.5 | 19.75 | 19.5 | 19.5 | 19.5 | -0.35 (-1.76%) | 2,651 |
| 27 Oct 2003 | INR | 20.2 | 20.65 | 19.75 | 19.85 | 19.85 | -0.15 (-0.75%) | 15,200 |
| 24 Oct 2003 | INR | 20.3 | 20.3 | 19.3 | 20 | 20 | +0.35 (+1.78%) | 3,558 |
| 23 Oct 2003 | INR | 21.25 | 21.25 | 19.65 | 19.65 | 19.65 | -0.75 (-3.68%) | 9,111 |
| 22 Oct 2003 | INR | 21 | 21 | 20.25 | 20.4 | 20.4 | -0.85 (-4%) | 7,038 |
| 21 Oct 2003 | INR | 21.1 | 22.25 | 21.1 | 21.25 | 21.25 | -0.1 (-0.47%) | 62,930 |
| 20 Oct 2003 | INR | 22.9 | 22.9 | 21.15 | 21.35 | 21.35 | -1.45 (-6.36%) | 14,990 |
| 17 Oct 2003 | INR | 22.25 | 22.95 | 22 | 22.8 | 22.8 | +0.65 (+2.93%) | 22,068 |
| 16 Oct 2003 | INR | 20.05 | 22.95 | 20.05 | 22.15 | 22.15 | +1.15 (+5.48%) | 26,799 |
| 15 Oct 2003 | INR | 20.3 | 21 | 20.3 | 21 | 21 | +0.25 (+1.20%) | 16,360 |
| 14 Oct 2003 | INR | 21.9 | 21.9 | 20.55 | 20.75 | 20.75 | -0.25 (-1.19%) | 19,495 |
| 13 Oct 2003 | INR | 20.9 | 21.5 | 20.1 | 21 | 21 | +0.85 (+4.22%) | 31,985 |
| 10 Oct 2003 | INR | 19.5 | 20.7 | 19.05 | 20.15 | 20.15 | +0.9 (+4.68%) | 18,945 |
| 9 Oct 2003 | INR | 19.4 | 19.5 | 19.2 | 19.25 | 19.25 | -0.25 (-1.28%) | 4,810 |
| 8 Oct 2003 | INR | 19.05 | 19.5 | 18.9 | 19.5 | 19.5 | +0.6 (+3.17%) | 8,435 |
| 7 Oct 2003 | INR | 18.5 | 19.45 | 18.4 | 18.9 | 18.9 | +0.4 (+2.16%) | 15,027 |
| 6 Oct 2003 | INR | 18.2 | 18.7 | 18.2 | 18.5 | 18.5 | 0.0 (0.0%) | 4,070 |
| 3 Oct 2003 | INR | 19.1 | 19.1 | 18 | 18.5 | 18.5 | -0.6 (-3.14%) | 13,899 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 19 | 19.45 | 19 | 19.1 | 19.1 | +0.4 (+2.14%) | 8,664 |
| 30 Sep 2003 | INR | 18.6 | 19.4 | 18.5 | 18.7 | 18.7 | -0.4 (-2.09%) | 12,062 |
| 29 Sep 2003 | INR | 18.05 | 19.45 | 18.05 | 19.1 | 19.1 | +0.5 (+2.69%) | 8,825 |
| 26 Sep 2003 | INR | 18.4 | 18.9 | 18.2 | 18.6 | 18.6 | +0.85 (+4.79%) | 4,079 |
| 25 Sep 2003 | INR | 17.75 | 18 | 17.7 | 17.75 | 17.75 | -0.05 (-0.28%) | 8,165 |
| 24 Sep 2003 | INR | 18.5 | 18.5 | 17.5 | 17.8 | 17.8 | -0.55 (-3.00%) | 6,735 |
| 23 Sep 2003 | INR | 18.6 | 18.75 | 18 | 18.35 | 18.35 | -0.6 (-3.17%) | 8,495 |
