| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2003 | INR | 32.2 | 33.65 | 32.05 | 33 | 33 | +0.05 (+0.15%) | 3,260 |
| 24 Nov 2003 | INR | 32.05 | 32.95 | 30.9 | 32.95 | 32.95 | +1.2 (+3.78%) | 1,402 |
| 21 Nov 2003 | INR | 32 | 32.1 | 30.6 | 31.75 | 31.75 | -1.15 (-3.50%) | 3,200 |
| 20 Nov 2003 | INR | 33.05 | 33.5 | 31.5 | 32.9 | 32.9 | +0.8 (+2.49%) | 4,251 |
| 19 Nov 2003 | INR | 32 | 35 | 32 | 32.1 | 32.1 | -1.1 (-3.31%) | 590 |
| 18 Nov 2003 | INR | 33.6 | 34 | 32.1 | 33.2 | 33.2 | +0.8 (+2.47%) | 2,183 |
| 17 Nov 2003 | INR | 32.05 | 33 | 32.05 | 32.4 | 32.4 | -1.3 (-3.86%) | 44,681 |
| 14 Nov 2003 | INR | 35.4 | 36 | 32.15 | 33.7 | 33.7 | +0.55 (+1.66%) | 7,511 |
| 13 Nov 2003 | INR | 32.95 | 33.15 | 32 | 33.15 | 33.15 | +3.05 (+10.13%) | 24,994 |
| 12 Nov 2003 | INR | 29 | 30.1 | 27.55 | 30.1 | 30.1 | +2.75 (+10.05%) | 4,199 |
| 11 Nov 2003 | INR | 23.3 | 27.35 | 23.3 | 27.35 | 27.35 | +2.1 (+8.32%) | 3,319 |
| 10 Nov 2003 | INR | 23.1 | 25.25 | 23.1 | 25.25 | 25.25 | +2.25 (+9.78%) | 899 |
| 7 Nov 2003 | INR | 23.7 | 23.7 | 23 | 23 | 23 | +2.85 (+14.14%) | 400 |
| 6 Nov 2003 | INR | 21.1 | 21.1 | 20.15 | 20.15 | 20.15 | -2.55 (-11.23%) | 700 |
| 5 Nov 2003 | INR | 21.5 | 22.7 | 21.5 | 22.7 | 22.7 | +1.1 (+5.09%) | 521 |
| 4 Nov 2003 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | -1.4 (-6.09%) | 100 |
| 3 Nov 2003 | INR | 24.1 | 24.1 | 21.65 | 23 | 23 | -1.6 (-6.50%) | 989 |
| 31 Oct 2003 | INR | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | +2.5 (+11.31%) | 10 |
| 27 Oct 2003 | INR | 21.65 | 22.1 | 21.6 | 22.1 | 22.1 | -0.25 (-1.12%) | 300 |
| 24 Oct 2003 | INR | 23.05 | 23.9 | 22.35 | 22.35 | 22.35 | -1.5 (-6.29%) | 101 |
| 23 Oct 2003 | INR | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | +0.6 (+2.58%) | 100 |
| 22 Oct 2003 | INR | 26.55 | 26.6 | 22.6 | 23.25 | 23.25 | +1.05 (+4.73%) | 3,216 |
| 21 Oct 2003 | INR | 23.25 | 23.25 | 22.2 | 22.2 | 22.2 | -2.75 (-11.02%) | 1,285 |
| 20 Oct 2003 | INR | 26.45 | 26.45 | 23 | 24.95 | 24.95 | +0.55 (+2.25%) | 227 |
| 17 Oct 2003 | INR | 22.1 | 26.75 | 22 | 24.4 | 24.4 | +0.45 (+1.88%) | 703 |
| 16 Oct 2003 | INR | 27.45 | 27.45 | 22 | 23.95 | 23.95 | +0.1 (+0.42%) | 633 |
| 15 Oct 2003 | INR | 27.6 | 27.6 | 22.25 | 23.85 | 23.85 | +1.6 (+7.19%) | 1,013 |
| 14 Oct 2003 | INR | 23.3 | 24 | 22.25 | 22.25 | 22.25 | -1.75 (-7.29%) | 700 |
| 13 Oct 2003 | INR | 24.85 | 25 | 24 | 24 | 24 | -0.1 (-0.41%) | 1,425 |
| 10 Oct 2003 | INR | 24.9 | 25 | 24 | 24.1 | 24.1 | -0.5 (-2.03%) | 1,209 |
