| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2003 | INR | 50.25 | 50.25 | 48.05 | 48.4 | 48.4 | +0.25 (+0.52%) | 75,780 |
| 3 Nov 2003 | INR | 50.85 | 50.85 | 47.65 | 48.15 | 48.15 | -1.1 (-2.23%) | 121,150 |
| 31 Oct 2003 | INR | 49 | 49.75 | 48.15 | 49.25 | 49.25 | +0.95 (+1.97%) | 114,142 |
| 30 Oct 2003 | INR | 50 | 50 | 48.1 | 48.3 | 48.3 | -0.95 (-1.93%) | 62,905 |
| 29 Oct 2003 | INR | 51.4 | 51.5 | 48.75 | 49.25 | 49.25 | -0.8 (-1.60%) | 66,213 |
| 28 Oct 2003 | INR | 51.1 | 51.7 | 49.65 | 50.05 | 50.05 | -1.45 (-2.82%) | 57,899 |
| 27 Oct 2003 | INR | 52.05 | 53 | 51.3 | 51.5 | 51.5 | -0.2 (-0.39%) | 67,094 |
| 24 Oct 2003 | INR | 50.75 | 52 | 50 | 51.7 | 51.7 | +1.35 (+2.68%) | 110,129 |
| 23 Oct 2003 | INR | 51 | 52.75 | 49.6 | 50.35 | 50.35 | -0.6 (-1.18%) | 144,595 |
| 22 Oct 2003 | INR | 53.9 | 53.9 | 50.6 | 50.95 | 50.95 | -2.1 (-3.96%) | 116,686 |
| 21 Oct 2003 | INR | 56.1 | 56.1 | 52.55 | 53.05 | 53.05 | -2.2 (-3.98%) | 129,019 |
| 20 Oct 2003 | INR | 58.5 | 59.4 | 55 | 55.25 | 55.25 | -3 (-5.15%) | 144,797 |
| 17 Oct 2003 | INR | 57.5 | 59.4 | 57.5 | 58.25 | 58.25 | -0.45 (-0.77%) | 87,727 |
| 16 Oct 2003 | INR | 59 | 60.3 | 58.1 | 58.7 | 58.7 | +0.05 (+0.09%) | 149,275 |
| 15 Oct 2003 | INR | 58.3 | 59.6 | 57.2 | 58.65 | 58.65 | +0.65 (+1.12%) | 177,825 |
| 14 Oct 2003 | INR | 61.8 | 63.9 | 57.5 | 58 | 58 | -3 (-4.92%) | 454,849 |
| 13 Oct 2003 | INR | 63 | 63 | 60.6 | 61 | 61 | -0.45 (-0.73%) | 148,660 |
| 10 Oct 2003 | INR | 62.85 | 64.8 | 61.1 | 61.45 | 61.45 | -0.2 (-0.32%) | 411,694 |
| 9 Oct 2003 | INR | 61.25 | 62.9 | 61 | 61.65 | 61.65 | +0.65 (+1.07%) | 278,160 |
| 8 Oct 2003 | INR | 63.1 | 63.25 | 60.25 | 61 | 61 | -0.6 (-0.97%) | 152,556 |
| 7 Oct 2003 | INR | 66 | 66.65 | 61.25 | 61.6 | 61.6 | -3.45 (-5.30%) | 383,327 |
| 6 Oct 2003 | INR | 63.75 | 66.45 | 63.3 | 65.05 | 65.05 | +1.25 (+1.96%) | 348,067 |
| 3 Oct 2003 | INR | 65.1 | 65.35 | 62.75 | 63.8 | 63.8 | -0.5 (-0.78%) | 170,045 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 64.3 | 64.3 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 64 | 66.25 | 64 | 64.3 | 64.3 | -0.05 (-0.08%) | 420,325 |
| 30 Sep 2003 | INR | 61.9 | 65 | 61.75 | 64.35 | 64.35 | +2.95 (+4.80%) | 449,318 |
| 29 Sep 2003 | INR | 61.45 | 62.95 | 61.25 | 61.4 | 61.4 | +0.5 (+0.82%) | 183,862 |
| 26 Sep 2003 | INR | 59.4 | 61.8 | 59.25 | 60.9 | 60.9 | +1.95 (+3.31%) | 219,402 |
| 25 Sep 2003 | INR | 61.15 | 61.95 | 58.7 | 58.95 | 58.95 | -2.7 (-4.38%) | 127,533 |
| 24 Sep 2003 | INR | 63 | 63.25 | 61.05 | 61.65 | 61.65 | -0.35 (-0.56%) | 198,536 |
