| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2003 | INR | 23.4 | 23.45 | 22.7 | 22.8 | 22.8 | -0.35 (-1.51%) | 279,319 |
| 10 Nov 2003 | INR | 23.4 | 23.4 | 22.7 | 23.15 | 23.15 | +0.2 (+0.87%) | 272,628 |
| 7 Nov 2003 | INR | 23.5 | 23.65 | 22.9 | 22.95 | 22.95 | -0.4 (-1.71%) | 257,125 |
| 6 Nov 2003 | INR | 23.5 | 23.6 | 22.85 | 23.35 | 23.35 | +0.05 (+0.21%) | 285,420 |
| 5 Nov 2003 | INR | 24 | 24 | 23.3 | 23.3 | 23.3 | -0.45 (-1.89%) | 319,605 |
| 4 Nov 2003 | INR | 24.45 | 24.6 | 23.7 | 23.75 | 23.75 | -0.4 (-1.66%) | 470,446 |
| 3 Nov 2003 | INR | 24.2 | 24.2 | 23.85 | 24.15 | 24.15 | +0.4 (+1.68%) | 891,915 |
| 31 Oct 2003 | INR | 24 | 24.05 | 23.5 | 23.75 | 23.75 | +0.1 (+0.42%) | 387,660 |
| 30 Oct 2003 | INR | 24 | 24 | 23.4 | 23.65 | 23.65 | +0.1 (+0.42%) | 260,748 |
| 29 Oct 2003 | INR | 24.25 | 24.25 | 23.35 | 23.55 | 23.55 | -0.25 (-1.05%) | 424,881 |
| 28 Oct 2003 | INR | 23.75 | 23.85 | 23.1 | 23.8 | 23.8 | +0.4 (+1.71%) | 167,252 |
| 27 Oct 2003 | INR | 23.95 | 24.1 | 23.4 | 23.4 | 23.4 | -0.15 (-0.64%) | 97,915 |
| 24 Oct 2003 | INR | 23.6 | 23.7 | 23.2 | 23.55 | 23.55 | +0.3 (+1.29%) | 365,801 |
| 23 Oct 2003 | INR | 23.95 | 23.95 | 23.2 | 23.25 | 23.25 | -0.4 (-1.69%) | 220,046 |
| 22 Oct 2003 | INR | 24 | 24.25 | 23.55 | 23.65 | 23.65 | -0.15 (-0.63%) | 211,864 |
| 21 Oct 2003 | INR | 24.4 | 24.4 | 23.55 | 23.8 | 23.8 | -0.2 (-0.83%) | 238,050 |
| 20 Oct 2003 | INR | 24.55 | 24.6 | 23.8 | 24 | 24 | -0.2 (-0.83%) | 198,613 |
| 17 Oct 2003 | INR | 24.1 | 24.25 | 23.65 | 24.2 | 24.2 | +0.4 (+1.68%) | 217,520 |
| 16 Oct 2003 | INR | 23.7 | 23.85 | 23.45 | 23.8 | 23.8 | +0.4 (+1.71%) | 197,167 |
| 15 Oct 2003 | INR | 23.7 | 23.7 | 23 | 23.4 | 23.4 | +0.1 (+0.43%) | 77,096 |
| 14 Oct 2003 | INR | 23.6 | 23.95 | 23.05 | 23.3 | 23.3 | -0.2 (-0.85%) | 87,884 |
| 13 Oct 2003 | INR | 23.55 | 23.6 | 23.1 | 23.5 | 23.5 | +0.35 (+1.51%) | 117,677 |
| 10 Oct 2003 | INR | 23.4 | 23.4 | 22.75 | 23.15 | 23.15 | +0.2 (+0.87%) | 85,416 |
| 9 Oct 2003 | INR | 22.75 | 23.05 | 22.5 | 22.95 | 22.95 | +0.35 (+1.55%) | 49,335 |
| 8 Oct 2003 | INR | 22.4 | 22.6 | 22.15 | 22.6 | 22.6 | +0.4 (+1.80%) | 46,410 |
| 7 Oct 2003 | INR | 22 | 22.25 | 21.85 | 22.2 | 22.2 | +0.35 (+1.60%) | 35,657 |
| 6 Oct 2003 | INR | 21.85 | 21.85 | 21.8 | 21.85 | 21.85 | +0.4 (+1.86%) | 26,929 |
| 3 Oct 2003 | INR | 21.35 | 21.45 | 21.35 | 21.45 | 21.45 | +0.4 (+1.90%) | 31,440 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 21.05 | 21.05 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 21.05 | 21.05 | 21 | 21.05 | 21.05 | +0.37 (+1.79%) | 26,812 |
