| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 13.95 | 14 | 13.35 | 13.67 | 13.67 | +0.12 (+0.89%) | 36,580 |
| 5 Nov 2003 | INR | 13.99 | 14 | 13.15 | 13.55 | 13.55 | +0.35 (+2.65%) | 38,242 |
| 4 Nov 2003 | INR | 14.45 | 14.48 | 13.15 | 13.2 | 13.2 | -0.82 (-5.85%) | 39,520 |
| 3 Nov 2003 | INR | 13.75 | 14.8 | 13.75 | 14.02 | 14.02 | +0.52 (+3.85%) | 56,426 |
| 31 Oct 2003 | INR | 13.2 | 13.6 | 13.2 | 13.5 | 13.5 | +0.48 (+3.69%) | 30,632 |
| 30 Oct 2003 | INR | 13.1 | 13.8 | 12.8 | 13.02 | 13.02 | -0.48 (-3.56%) | 55,313 |
| 29 Oct 2003 | INR | 13.75 | 13.75 | 13.4 | 13.5 | 13.5 | -0.05 (-0.37%) | 26,252 |
| 28 Oct 2003 | INR | 13.5 | 13.6 | 13.5 | 13.55 | 13.55 | -0.04 (-0.29%) | 6,250 |
| 27 Oct 2003 | INR | 13.1 | 13.75 | 13.1 | 13.59 | 13.59 | +0.59 (+4.54%) | 10,340 |
| 24 Oct 2003 | INR | 13 | 13.15 | 12.76 | 13 | 13 | +0.2 (+1.56%) | 7,305 |
| 23 Oct 2003 | INR | 12.85 | 13.45 | 12.75 | 12.8 | 12.8 | -0.3 (-2.29%) | 13,610 |
| 22 Oct 2003 | INR | 12.65 | 13.25 | 12.65 | 13.1 | 13.1 | +0.08 (+0.61%) | 8,820 |
| 21 Oct 2003 | INR | 13.5 | 13.5 | 13 | 13.02 | 13.02 | -0.37 (-2.76%) | 10,850 |
| 20 Oct 2003 | INR | 13.5 | 14 | 13.1 | 13.39 | 13.39 | -0.21 (-1.54%) | 13,418 |
| 17 Oct 2003 | INR | 13.8 | 13.8 | 13.6 | 13.6 | 13.6 | +0.05 (+0.37%) | 14,901 |
| 16 Oct 2003 | INR | 13.5 | 13.68 | 13.45 | 13.55 | 13.55 | +0.04 (+0.30%) | 8,960 |
| 15 Oct 2003 | INR | 14 | 14 | 13.35 | 13.51 | 13.51 | -0.24 (-1.75%) | 16,075 |
| 14 Oct 2003 | INR | 14 | 14 | 13.55 | 13.75 | 13.75 | -0.35 (-2.48%) | 14,132 |
| 13 Oct 2003 | INR | 14 | 14.25 | 13.8 | 14.1 | 14.1 | +0.11 (+0.79%) | 35,025 |
| 10 Oct 2003 | INR | 13.9 | 14.2 | 13.9 | 13.99 | 13.99 | -0.01 (-0.07%) | 43,092 |
| 9 Oct 2003 | INR | 14 | 14.19 | 13.85 | 14 | 14 | 0.0 (0.0%) | 39,339 |
| 8 Oct 2003 | INR | 14.1 | 14.1 | 13.8 | 14 | 14 | -0.1 (-0.71%) | 40,125 |
| 7 Oct 2003 | INR | 14.4 | 14.4 | 13.9 | 14.1 | 14.1 | -0.01 (-0.07%) | 18,352 |
| 6 Oct 2003 | INR | 14 | 14.61 | 14 | 14.11 | 14.11 | -0.31 (-2.15%) | 25,498 |
| 3 Oct 2003 | INR | 16.15 | 16.15 | 14.25 | 14.42 | 14.42 | -0.28 (-1.90%) | 22,718 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 14.3 | 14.7 | 14 | 14.7 | 14.7 | +0.49 (+3.45%) | 20,785 |
| 30 Sep 2003 | INR | 14.2 | 14.25 | 13.8 | 14.21 | 14.21 | +0.12 (+0.85%) | 16,261 |
| 29 Sep 2003 | INR | 14.4 | 14.7 | 13.8 | 14.09 | 14.09 | +0.59 (+4.37%) | 24,575 |
| 26 Sep 2003 | INR | 13.15 | 13.5 | 13 | 13.5 | 13.5 | +0.42 (+3.21%) | 12,409 |
