| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 37.8 | 40.05 | 37.8 | 40.05 | 40.05 | +3.6 (+9.88%) | 60,024 |
| 5 Nov 2003 | INR | 34.45 | 36.45 | 33.9 | 36.45 | 36.45 | +3.3 (+9.95%) | 15,096 |
| 4 Nov 2003 | INR | 34.5 | 35.25 | 32.25 | 33.15 | 33.15 | -1.2 (-3.49%) | 16,397 |
| 3 Nov 2003 | INR | 37.25 | 37.5 | 34 | 34.35 | 34.35 | -2.05 (-5.63%) | 29,889 |
| 31 Oct 2003 | INR | 35.8 | 36.4 | 35.35 | 36.4 | 36.4 | +3.3 (+9.97%) | 31,432 |
| 30 Oct 2003 | INR | 32 | 33.1 | 31.4 | 33.1 | 33.1 | +3 (+9.97%) | 15,209 |
| 29 Oct 2003 | INR | 27.8 | 30.1 | 27.8 | 30.1 | 30.1 | +2.7 (+9.85%) | 7,363 |
| 28 Oct 2003 | INR | 28.5 | 28.9 | 27.4 | 27.4 | 27.4 | -0.2 (-0.72%) | 2,522 |
| 27 Oct 2003 | INR | 29.9 | 29.95 | 27.25 | 27.6 | 27.6 | -1.55 (-5.32%) | 2,632 |
| 24 Oct 2003 | INR | 27.2 | 29.15 | 27.1 | 29.15 | 29.15 | +2.65 (+10%) | 4,312 |
| 23 Oct 2003 | INR | 27 | 28.5 | 26.1 | 26.5 | 26.5 | +0.25 (+0.95%) | 3,137 |
| 22 Oct 2003 | INR | 26.8 | 28.2 | 26.15 | 26.25 | 26.25 | -1.45 (-5.23%) | 12,507 |
| 21 Oct 2003 | INR | 30 | 30 | 27.7 | 27.7 | 27.7 | -3 (-9.77%) | 5,151 |
| 20 Oct 2003 | INR | 30.1 | 32 | 30.05 | 30.7 | 30.7 | -1.7 (-5.25%) | 6,919 |
| 17 Oct 2003 | INR | 31.35 | 32.9 | 31.35 | 32.4 | 32.4 | -0.7 (-2.11%) | 2,927 |
| 16 Oct 2003 | INR | 33.4 | 33.85 | 32.5 | 33.1 | 33.1 | +0.85 (+2.64%) | 3,285 |
| 15 Oct 2003 | INR | 34.35 | 34.35 | 32.05 | 32.25 | 32.25 | -0.8 (-2.42%) | 2,250 |
| 14 Oct 2003 | INR | 34.5 | 34.5 | 32.5 | 33.05 | 33.05 | -1.45 (-4.20%) | 7,964 |
| 13 Oct 2003 | INR | 37.5 | 37.6 | 34.1 | 34.5 | 34.5 | +0.3 (+0.88%) | 16,011 |
| 10 Oct 2003 | INR | 32.95 | 34.2 | 32.5 | 34.2 | 34.2 | +3.1 (+9.97%) | 8,730 |
| 9 Oct 2003 | INR | 32 | 32.85 | 30.5 | 31.1 | 31.1 | -1.2 (-3.72%) | 14,185 |
| 8 Oct 2003 | INR | 34 | 34 | 32.25 | 32.3 | 32.3 | -1.05 (-3.15%) | 4,802 |
| 7 Oct 2003 | INR | 34.1 | 34.6 | 33.25 | 33.35 | 33.35 | -0.65 (-1.91%) | 5,978 |
| 6 Oct 2003 | INR | 36.55 | 36.55 | 33 | 34 | 34 | -0.5 (-1.45%) | 12,494 |
| 3 Oct 2003 | INR | 38 | 38.7 | 34.1 | 34.5 | 34.5 | -1.95 (-5.35%) | 31,509 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 36.45 | 36.45 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 34.9 | 36.55 | 34.1 | 36.45 | 36.45 | +3.2 (+9.62%) | 47,882 |
| 30 Sep 2003 | INR | 31.5 | 33.25 | 31.5 | 33.25 | 33.25 | +3 (+9.92%) | 10,028 |
| 29 Sep 2003 | INR | 28 | 30.25 | 28 | 30.25 | 30.25 | +2.75 (+10%) | 6,708 |
| 26 Sep 2003 | INR | 26 | 28.4 | 26 | 27.5 | 27.5 | +1 (+3.77%) | 13,756 |
