| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2003 | INR | 143.7 | 169.2 | 141.5 | 168.85 | 168.85 | +27.85 (+19.75%) | 875,202 |
| 21 Nov 2003 | INR | 136 | 145 | 131.1 | 141 | 141 | +6.1 (+4.52%) | 177,774 |
| 20 Nov 2003 | INR | 136.95 | 140.45 | 133.5 | 134.9 | 134.9 | +0.35 (+0.26%) | 135,220 |
| 19 Nov 2003 | INR | 137 | 138.2 | 132 | 134.55 | 134.55 | -2.25 (-1.64%) | 179,691 |
| 18 Nov 2003 | INR | 142 | 144.25 | 135 | 136.8 | 136.8 | -3.8 (-2.70%) | 156,709 |
| 17 Nov 2003 | INR | 136 | 143.25 | 135.25 | 140.6 | 140.6 | +12.6 (+9.84%) | 269,051 |
| 14 Nov 2003 | INR | 132.1 | 137 | 126.05 | 128 | 128 | -6.85 (-5.08%) | 234,424 |
| 13 Nov 2003 | INR | 142 | 145 | 133 | 134.85 | 134.85 | -5.1 (-3.64%) | 246,053 |
| 12 Nov 2003 | INR | 145.25 | 149 | 138.6 | 139.95 | 139.95 | -5.05 (-3.48%) | 294,774 |
| 11 Nov 2003 | INR | 142.45 | 147.85 | 135 | 145 | 145 | +3.85 (+2.73%) | 745,428 |
| 10 Nov 2003 | INR | 125.2 | 143 | 124.5 | 141.15 | 141.15 | +17.5 (+14.15%) | 868,593 |
| 7 Nov 2003 | INR | 119.35 | 131.8 | 118.15 | 123.65 | 123.65 | +6.55 (+5.59%) | 816,996 |
| 6 Nov 2003 | INR | 115 | 118.5 | 114 | 117.1 | 117.1 | +3.25 (+2.85%) | 287,535 |
| 5 Nov 2003 | INR | 115 | 119.4 | 111.8 | 113.85 | 113.85 | -0.1 (-0.09%) | 439,104 |
| 4 Nov 2003 | INR | 109.95 | 115.8 | 107.25 | 113.95 | 113.95 | +6.55 (+6.10%) | 455,585 |
| 3 Nov 2003 | INR | 109.5 | 109.6 | 105.5 | 107.4 | 107.4 | -0.95 (-0.88%) | 137,786 |
| 31 Oct 2003 | INR | 102.25 | 109.65 | 102 | 108.35 | 108.35 | +7.15 (+7.07%) | 214,100 |
| 30 Oct 2003 | INR | 101.5 | 103.7 | 100.2 | 101.2 | 101.2 | +0.8 (+0.80%) | 118,266 |
| 29 Oct 2003 | INR | 104.5 | 104.65 | 99.3 | 100.4 | 100.4 | -2.55 (-2.48%) | 143,870 |
| 28 Oct 2003 | INR | 105.1 | 105.85 | 101.1 | 102.95 | 102.95 | -1.8 (-1.72%) | 105,185 |
| 27 Oct 2003 | INR | 108.55 | 108.85 | 103.5 | 104.75 | 104.75 | -5.2 (-4.73%) | 88,533 |
| 24 Oct 2003 | INR | 103.15 | 111.4 | 99.95 | 109.95 | 109.95 | +7.9 (+7.74%) | 183,584 |
| 23 Oct 2003 | INR | 104.95 | 107 | 100.6 | 102.05 | 102.05 | -2.25 (-2.16%) | 155,501 |
| 22 Oct 2003 | INR | 106.9 | 108 | 101.7 | 104.3 | 104.3 | -1.3 (-1.23%) | 119,511 |
| 21 Oct 2003 | INR | 110 | 111.8 | 104 | 105.6 | 105.6 | -3.25 (-2.99%) | 233,105 |
| 20 Oct 2003 | INR | 115 | 117.45 | 108 | 108.85 | 108.85 | -2.15 (-1.94%) | 407,100 |
| 17 Oct 2003 | INR | 114.7 | 116.95 | 109 | 111 | 111 | -2.5 (-2.20%) | 353,252 |
| 16 Oct 2003 | INR | 107.7 | 115.4 | 107.7 | 113.5 | 113.5 | +6.4 (+5.98%) | 722,415 |
| 15 Oct 2003 | INR | 103.1 | 108.5 | 102.7 | 107.1 | 107.1 | +3.1 (+2.98%) | 313,347 |
| 14 Oct 2003 | INR | 105.8 | 109.9 | 100 | 104 | 104 | -0.45 (-0.43%) | 426,923 |
