| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2003 | INR | 22.5 | 23.9 | 22.5 | 23.65 | 15.7667 | 0.0 (0.0%) | 3,391 |
| 4 Nov 2003 | INR | 21.35 | 23.8 | 21.35 | 23.65 | 15.7667 | +0.65 (+2.83%) | 6,590 |
| 3 Nov 2003 | INR | 23.2 | 23.2 | 22.65 | 23 | 15.3333 | -0.55 (-2.34%) | 1,807 |
| 31 Oct 2003 | INR | 23.25 | 23.9 | 23.25 | 23.55 | 15.7 | -0.5 (-2.08%) | 2,168 |
| 30 Oct 2003 | INR | 25 | 25.1 | 23.9 | 24.05 | 16.0333 | -0.05 (-0.21%) | 2,713 |
| 29 Oct 2003 | INR | 22.25 | 24.65 | 22.25 | 24.1 | 16.0667 | -0.25 (-1.03%) | 3,842 |
| 28 Oct 2003 | INR | 24 | 24.9 | 24 | 24.35 | 16.2333 | 0.0 (0.0%) | 654 |
| 27 Oct 2003 | INR | 24.75 | 25 | 24.3 | 24.35 | 16.2333 | +0.3 (+1.25%) | 366 |
| 24 Oct 2003 | INR | 24 | 24.4 | 23.8 | 24.05 | 16.0333 | 0.0 (0.0%) | 850 |
| 23 Oct 2003 | INR | 25 | 25 | 23.4 | 24.05 | 16.0333 | -0.8 (-3.22%) | 3,958 |
| 22 Oct 2003 | INR | 24.65 | 25 | 24.65 | 24.85 | 16.5667 | -1.05 (-4.05%) | 1,150 |
| 21 Oct 2003 | INR | 24 | 26 | 24 | 25.9 | 17.2667 | +0.3 (+1.17%) | 3,296 |
| 20 Oct 2003 | INR | 25.3 | 26.7 | 25.3 | 25.6 | 17.0667 | +0.05 (+0.20%) | 1,607 |
| 17 Oct 2003 | INR | 24.4 | 25.8 | 24.2 | 25.55 | 17.0333 | -0.6 (-2.29%) | 4,783 |
| 16 Oct 2003 | INR | 25.7 | 27 | 25.7 | 26.15 | 17.4333 | -0.25 (-0.95%) | 2,458 |
| 15 Oct 2003 | INR | 27.35 | 27.35 | 25.85 | 26.4 | 17.6 | +0.35 (+1.34%) | 7,923 |
| 14 Oct 2003 | INR | 26.25 | 27.25 | 25.9 | 26.05 | 17.3667 | -0.5 (-1.88%) | 3,388 |
| 13 Oct 2003 | INR | 26 | 27.65 | 26 | 26.55 | 17.7 | -1.25 (-4.50%) | 2,241 |
| 10 Oct 2003 | INR | 27.3 | 28.05 | 27.1 | 27.8 | 18.5333 | +0.6 (+2.21%) | 6,433 |
| 9 Oct 2003 | INR | 26.6 | 27.75 | 25.7 | 27.2 | 18.1333 | +0.2 (+0.74%) | 10,268 |
| 8 Oct 2003 | INR | 25.2 | 27 | 25.05 | 27 | 18 | +1.3 (+5.06%) | 6,223 |
| 7 Oct 2003 | INR | 25.1 | 26.1 | 25.1 | 25.7 | 17.1333 | -1.05 (-3.93%) | 2,586 |
| 6 Oct 2003 | INR | 27.45 | 27.45 | 26.75 | 26.75 | 17.8333 | -0.25 (-0.93%) | 4,452 |
| 3 Oct 2003 | INR | 26.1 | 27 | 26.1 | 27 | 18 | +0.85 (+3.25%) | 4,023 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 26.15 | 17.4333 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 27 | 27 | 25.3 | 26.15 | 17.4333 | +0.05 (+0.19%) | 4,960 |
| 30 Sep 2003 | INR | 27 | 28.15 | 25.75 | 26.1 | 17.4 | +0.15 (+0.58%) | 3,622 |
| 29 Sep 2003 | INR | 25.2 | 26.6 | 25.2 | 25.95 | 17.3 | +0.95 (+3.80%) | 3,823 |
| 26 Sep 2003 | INR | 24.1 | 25 | 24.1 | 25 | 16.6667 | 0.0 (0.0%) | 2,836 |
| 25 Sep 2003 | INR | 24.75 | 25 | 24.5 | 25 | 16.6667 | -0.25 (-0.99%) | 3,216 |
