| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2003 | INR | 68.05 | 69 | 66.05 | 68 | 13.6 | 0.0 (0.0%) | 6,505 |
| 4 Nov 2003 | INR | 70 | 70 | 68 | 68 | 13.6 | -1.3 (-1.88%) | 4,485 |
| 3 Nov 2003 | INR | 68.85 | 73.5 | 68.55 | 69.3 | 13.86 | +0.75 (+1.09%) | 8,029 |
| 31 Oct 2003 | INR | 68.45 | 70 | 68 | 68.55 | 13.71 | -0.45 (-0.65%) | 2,100 |
| 30 Oct 2003 | INR | 69 | 69.3 | 69 | 69 | 13.8 | -0.05 (-0.07%) | 2,600 |
| 29 Oct 2003 | INR | 68.6 | 69.05 | 68.5 | 69.05 | 13.81 | +0.15 (+0.22%) | 1,004 |
| 28 Oct 2003 | INR | 69 | 69.75 | 67.6 | 68.9 | 13.78 | -0.05 (-0.07%) | 2,860 |
| 27 Oct 2003 | INR | 66.1 | 68.95 | 66.1 | 68.95 | 13.79 | -0.1 (-0.14%) | 3,405 |
| 24 Oct 2003 | INR | 68 | 70.3 | 68 | 69.05 | 13.81 | -0.25 (-0.36%) | 8,815 |
| 23 Oct 2003 | INR | 71.1 | 71.1 | 69.05 | 69.3 | 13.86 | -0.05 (-0.07%) | 2,107 |
| 22 Oct 2003 | INR | 69.9 | 70.65 | 67.5 | 69.35 | 13.87 | -0.15 (-0.22%) | 10,685 |
| 21 Oct 2003 | INR | 69.25 | 70.75 | 68.3 | 69.5 | 13.9 | -0.45 (-0.64%) | 4,629 |
| 20 Oct 2003 | INR | 71 | 71 | 68.25 | 69.95 | 13.99 | -0.45 (-0.64%) | 8,445 |
| 17 Oct 2003 | INR | 69.5 | 71 | 68.2 | 70.4 | 14.08 | +1.65 (+2.40%) | 25,048 |
| 16 Oct 2003 | INR | 69.5 | 69.5 | 68 | 68.75 | 13.75 | -0.35 (-0.51%) | 4,201 |
| 15 Oct 2003 | INR | 65.05 | 69.7 | 65.05 | 69.1 | 13.82 | +2.45 (+3.68%) | 8,655 |
| 14 Oct 2003 | INR | 66.2 | 68 | 65.5 | 66.65 | 13.33 | +1.15 (+1.76%) | 12,055 |
| 13 Oct 2003 | INR | 64 | 66 | 63 | 65.5 | 13.1 | +1.45 (+2.26%) | 5,460 |
| 10 Oct 2003 | INR | 63 | 64.75 | 63 | 64.05 | 12.81 | +0.55 (+0.87%) | 7,500 |
| 9 Oct 2003 | INR | 64 | 64 | 63 | 63.5 | 12.7 | -0.5 (-0.78%) | 6,172 |
| 8 Oct 2003 | INR | 63.75 | 64.75 | 55 | 64 | 12.8 | +0.45 (+0.71%) | 3,700 |
| 7 Oct 2003 | INR | 64.5 | 65.2 | 63.55 | 63.55 | 12.71 | -0.8 (-1.24%) | 7,262 |
| 6 Oct 2003 | INR | 64 | 66 | 63 | 64.35 | 12.87 | +0.8 (+1.26%) | 4,568 |
| 3 Oct 2003 | INR | 63.5 | 64.5 | 63.25 | 63.55 | 12.71 | +0.15 (+0.24%) | 6,554 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 63.4 | 12.68 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 63.25 | 64.15 | 63.2 | 63.4 | 12.68 | -0.15 (-0.24%) | 1,052 |
| 30 Sep 2003 | INR | 63.25 | 64.45 | 63.25 | 63.55 | 12.71 | +0.3 (+0.47%) | 910 |
| 29 Sep 2003 | INR | 64 | 64 | 63.25 | 63.25 | 12.65 | +0.15 (+0.24%) | 1,100 |
| 26 Sep 2003 | INR | 62.55 | 63.9 | 62.55 | 63.1 | 12.62 | -1.5 (-2.32%) | 2,570 |
| 25 Sep 2003 | INR | 62.05 | 65 | 62 | 64.6 | 12.92 | +1.6 (+2.54%) | 2,553 |
