| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2003 | INR | 31.5 | 36.15 | 31 | 36.15 | 36.15 | +6.15 (+20.50%) | 466,426 |
| 7 Nov 2003 | INR | 28.9 | 30.9 | 27.55 | 30 | 30 | +2.65 (+9.69%) | 727,449 |
| 6 Nov 2003 | INR | 25 | 27.9 | 24 | 27.35 | 27.35 | +3.4 (+14.20%) | 271,557 |
| 5 Nov 2003 | INR | 24.6 | 24.6 | 23.65 | 23.95 | 23.95 | -0.4 (-1.64%) | 39,342 |
| 4 Nov 2003 | INR | 25.5 | 25.85 | 24.2 | 24.35 | 24.35 | -0.5 (-2.01%) | 102,502 |
| 3 Nov 2003 | INR | 26.5 | 27.9 | 24.5 | 24.85 | 24.85 | +1.6 (+6.88%) | 186,065 |
| 31 Oct 2003 | INR | 23.5 | 23.7 | 22.9 | 23.25 | 23.25 | +0.55 (+2.42%) | 52,577 |
| 30 Oct 2003 | INR | 22.7 | 23.1 | 22.6 | 22.7 | 22.7 | +0.1 (+0.44%) | 24,845 |
| 29 Oct 2003 | INR | 22.65 | 23 | 22.2 | 22.6 | 22.6 | -0.2 (-0.88%) | 37,506 |
| 28 Oct 2003 | INR | 23.1 | 23.35 | 22.5 | 22.8 | 22.8 | -0.25 (-1.08%) | 17,323 |
| 27 Oct 2003 | INR | 23.75 | 24.25 | 23 | 23.05 | 23.05 | -0.1 (-0.43%) | 49,700 |
| 24 Oct 2003 | INR | 23.95 | 23.95 | 22.8 | 23.15 | 23.15 | -0.25 (-1.07%) | 50,043 |
| 23 Oct 2003 | INR | 22.8 | 23.9 | 22.5 | 23.4 | 23.4 | +0.5 (+2.18%) | 27,349 |
| 22 Oct 2003 | INR | 24.6 | 24.6 | 22.5 | 22.9 | 22.9 | -1.2 (-4.98%) | 71,099 |
| 21 Oct 2003 | INR | 26 | 26 | 23.6 | 24.1 | 24.1 | -1.4 (-5.49%) | 68,070 |
| 20 Oct 2003 | INR | 26.65 | 27.25 | 25.5 | 25.5 | 25.5 | -0.95 (-3.59%) | 103,337 |
| 17 Oct 2003 | INR | 27.5 | 29.7 | 26 | 26.45 | 26.45 | -0.15 (-0.56%) | 365,438 |
| 16 Oct 2003 | INR | 25.9 | 26.6 | 24.5 | 26.6 | 26.6 | +1.6 (+6.40%) | 151,428 |
| 15 Oct 2003 | INR | 24.4 | 26.35 | 24.25 | 25 | 25 | +0.75 (+3.09%) | 147,754 |
| 14 Oct 2003 | INR | 25.3 | 25.35 | 24.1 | 24.25 | 24.25 | -0.6 (-2.41%) | 48,302 |
| 13 Oct 2003 | INR | 26.85 | 26.9 | 23.9 | 24.85 | 24.85 | +1.1 (+4.63%) | 45,235 |
| 10 Oct 2003 | INR | 25 | 25 | 23.7 | 23.75 | 23.75 | -0.35 (-1.45%) | 46,707 |
| 9 Oct 2003 | INR | 24.25 | 25 | 23.9 | 24.1 | 24.1 | -0.7 (-2.82%) | 38,969 |
| 8 Oct 2003 | INR | 25.5 | 25.5 | 23.9 | 24.8 | 24.8 | -0.3 (-1.20%) | 66,489 |
| 7 Oct 2003 | INR | 25.65 | 25.9 | 24.75 | 25.1 | 25.1 | -0.2 (-0.79%) | 52,434 |
| 6 Oct 2003 | INR | 26.3 | 26.5 | 25.25 | 25.3 | 25.3 | -0.5 (-1.94%) | 110,544 |
| 3 Oct 2003 | INR | 25.4 | 27.05 | 25.35 | 25.8 | 25.8 | +0.8 (+3.20%) | 166,469 |
| 1 Oct 2003 | INR | 22.15 | 25.7 | 22.15 | 25 | 25 | +2.25 (+9.89%) | 166,415 |
| 30 Sep 2003 | INR | 22.05 | 22.9 | 22.05 | 22.75 | 22.75 | +0.55 (+2.48%) | 20,682 |
| 29 Sep 2003 | INR | 21 | 22.35 | 21 | 22.2 | 22.2 | +0.95 (+4.47%) | 29,280 |
