| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | INR | 56.53 | 56.53 | 55.47 | 56.21 | 56.21 | -0.36 (-0.64%) | 34,594 |
| 6 Nov 2003 | INR | 57.34 | 58.13 | 56.13 | 56.57 | 56.57 | -0.52 (-0.91%) | 81,759 |
| 5 Nov 2003 | INR | 54.73 | 57.6 | 50.15 | 57.09 | 57.09 | +1.98 (+3.59%) | 176,212 |
| 4 Nov 2003 | INR | 53.87 | 55.47 | 53.87 | 55.11 | 55.11 | +1.17 (+2.17%) | 259,753 |
| 3 Nov 2003 | INR | 52.8 | 54.4 | 52.8 | 53.94 | 53.94 | +1.61 (+3.08%) | 121,725 |
| 31 Oct 2003 | INR | 50.67 | 53.65 | 50.13 | 52.33 | 52.33 | +2.6 (+5.23%) | 197,616 |
| 30 Oct 2003 | INR | 48 | 50.13 | 47.47 | 49.73 | 49.73 | +2.08 (+4.37%) | 192,234 |
| 29 Oct 2003 | INR | 46.51 | 47.89 | 46.51 | 47.65 | 47.65 | +1.1 (+2.36%) | 156,403 |
| 28 Oct 2003 | INR | 48 | 48 | 41.61 | 46.55 | 46.55 | -1.83 (-3.78%) | 97,791 |
| 27 Oct 2003 | INR | 49.28 | 49.33 | 48.11 | 48.38 | 48.38 | -0.93 (-1.89%) | 68,044 |
| 24 Oct 2003 | INR | 53.33 | 53.33 | 48.14 | 49.31 | 49.31 | -2.51 (-4.84%) | 207,300 |
| 23 Oct 2003 | INR | 52.26 | 52.69 | 51.2 | 51.82 | 51.82 | -0.45 (-0.86%) | 46,350 |
| 22 Oct 2003 | INR | 52.49 | 53.25 | 51.53 | 52.27 | 52.27 | -0.68 (-1.28%) | 42,347 |
| 21 Oct 2003 | INR | 54.4 | 54.4 | 51.73 | 52.95 | 52.95 | -0.6 (-1.12%) | 444,656 |
| 20 Oct 2003 | INR | 55.81 | 55.89 | 52.16 | 53.55 | 53.55 | -2.26 (-4.05%) | 148,500 |
| 17 Oct 2003 | INR | 56.6 | 57.6 | 55.48 | 55.81 | 55.81 | -2.03 (-3.51%) | 105,094 |
| 16 Oct 2003 | INR | 57.61 | 58.45 | 57.39 | 57.84 | 57.84 | +0.19 (+0.33%) | 23,203 |
| 15 Oct 2003 | INR | 58.61 | 58.61 | 57.07 | 57.65 | 57.65 | +0.33 (+0.58%) | 60,684 |
| 14 Oct 2003 | INR | 56.72 | 58.13 | 56.53 | 57.32 | 57.32 | -0.45 (-0.78%) | 212,053 |
| 13 Oct 2003 | INR | 54.76 | 58.13 | 54.76 | 57.77 | 57.77 | +0.32 (+0.56%) | 92,372 |
| 10 Oct 2003 | INR | 58.13 | 58.13 | 56.16 | 57.45 | 57.45 | +0.76 (+1.34%) | 67,106 |
| 9 Oct 2003 | INR | 58.03 | 59.2 | 56 | 56.69 | 56.69 | -1.03 (-1.78%) | 39,328 |
| 8 Oct 2003 | INR | 58.88 | 58.88 | 57.07 | 57.72 | 57.72 | -0.45 (-0.77%) | 163,322 |
| 7 Oct 2003 | INR | 58.62 | 58.77 | 57.82 | 58.17 | 58.17 | +0.61 (+1.06%) | 232,434 |
| 6 Oct 2003 | INR | 57.5 | 59.51 | 57.09 | 57.56 | 57.56 | +0.24 (+0.42%) | 440,522 |
| 3 Oct 2003 | INR | 54.52 | 58.12 | 54.29 | 57.32 | 57.32 | +2.95 (+5.43%) | 852,881 |
| 1 Oct 2003 | INR | 54.2 | 54.93 | 53.33 | 54.37 | 54.37 | +0.31 (+0.57%) | 219,853 |
| 30 Sep 2003 | INR | 53.87 | 55.13 | 53.33 | 54.06 | 54.06 | +0.04 (+0.07%) | 360,103 |
| 29 Sep 2003 | INR | 50.72 | 54.37 | 50.13 | 54.02 | 54.02 | +3.86 (+7.70%) | 417,731 |
| 26 Sep 2003 | INR | 53.23 | 53.23 | 49.07 | 50.16 | 50.16 | -1.55 (-3.00%) | 983,484 |
