| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2003 | INR | 74 | 74.95 | 64.75 | 72.25 | 72.25 | -1.25 (-1.70%) | 634,708 |
| 10 Nov 2003 | INR | 68.7 | 74.2 | 68.5 | 73.5 | 73.5 | +4.55 (+6.60%) | 608,222 |
| 7 Nov 2003 | INR | 70 | 71.65 | 67.65 | 68.95 | 68.95 | -1.15 (-1.64%) | 372,262 |
| 6 Nov 2003 | INR | 68.35 | 71.2 | 66.8 | 70.1 | 70.1 | +2.6 (+3.85%) | 545,503 |
| 5 Nov 2003 | INR | 68 | 68.6 | 66.75 | 67.5 | 67.5 | +0.5 (+0.75%) | 191,627 |
| 4 Nov 2003 | INR | 67.9 | 67.9 | 67 | 67 | 67 | -0.55 (-0.81%) | 120,150 |
| 3 Nov 2003 | INR | 67.5 | 69 | 67 | 67.55 | 67.55 | +0.75 (+1.12%) | 249,530 |
| 31 Oct 2003 | INR | 80 | 80 | 66.5 | 66.8 | 66.8 | -1.6 (-2.34%) | 217,572 |
| 30 Oct 2003 | INR | 69.5 | 69.5 | 68 | 68.4 | 68.4 | -0.25 (-0.36%) | 157,799 |
| 29 Oct 2003 | INR | 67.7 | 69.25 | 67.7 | 68.65 | 68.65 | +1.4 (+2.08%) | 190,556 |
| 28 Oct 2003 | INR | 67 | 67.9 | 66 | 67.25 | 67.25 | +0.55 (+0.82%) | 172,037 |
| 27 Oct 2003 | INR | 66.5 | 68 | 65 | 66.7 | 66.7 | -0.35 (-0.52%) | 166,341 |
| 25 Oct 2003 | INR | 66.5 | 68.45 | 66 | 67.05 | 67.05 | +1.45 (+2.21%) | 91,115 |
| 24 Oct 2003 | INR | 67 | 68.45 | 63 | 65.6 | 65.6 | -0.35 (-0.53%) | 297,014 |
| 23 Oct 2003 | INR | 67.6 | 70.45 | 65.3 | 65.95 | 65.95 | -1.05 (-1.57%) | 222,348 |
| 22 Oct 2003 | INR | 67.7 | 68 | 65.9 | 67 | 67 | -0.6 (-0.89%) | 173,007 |
| 21 Oct 2003 | INR | 67.7 | 68.2 | 66.5 | 67.6 | 67.6 | +0.9 (+1.35%) | 140,060 |
| 20 Oct 2003 | INR | 68 | 68.9 | 66.4 | 66.7 | 66.7 | -1.2 (-1.77%) | 315,208 |
| 17 Oct 2003 | INR | 70.2 | 70.2 | 67.2 | 67.9 | 67.9 | -1.75 (-2.51%) | 266,090 |
| 16 Oct 2003 | INR | 70.35 | 71.75 | 68.5 | 69.65 | 69.65 | +0.15 (+0.22%) | 209,969 |
| 15 Oct 2003 | INR | 70.5 | 71.95 | 67.05 | 69.5 | 69.5 | -0.6 (-0.86%) | 328,335 |
| 14 Oct 2003 | INR | 71.1 | 73 | 70.1 | 70.1 | 70.1 | -0.9 (-1.27%) | 574,386 |
| 13 Oct 2003 | INR | 72.3 | 73.5 | 70.2 | 71 | 71 | -1.5 (-2.07%) | 398,260 |
| 10 Oct 2003 | INR | 73 | 74 | 70.9 | 72.5 | 72.5 | -0.25 (-0.34%) | 450,689 |
| 9 Oct 2003 | INR | 74.5 | 75.4 | 72.2 | 72.75 | 72.75 | -0.65 (-0.89%) | 848,874 |
| 8 Oct 2003 | INR | 70.4 | 73.75 | 70 | 73.4 | 73.4 | +3.65 (+5.23%) | 1,482,876 |
| 7 Oct 2003 | INR | 72.5 | 73.8 | 68 | 69.75 | 69.75 | -0.85 (-1.20%) | 1,007,155 |
| 6 Oct 2003 | INR | 68.9 | 72.1 | 68.1 | 70.6 | 70.6 | +2.75 (+4.05%) | 1,736,525 |
| 3 Oct 2003 | INR | 65.5 | 68.5 | 64.1 | 67.85 | 67.85 | +3.95 (+6.18%) | 1,064,338 |
| 1 Oct 2003 | INR | 64.5 | 65.75 | 63.5 | 63.9 | 63.9 | -0.9 (-1.39%) | 202,079 |
