| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2003 | INR | 55 | 56.45 | 55 | 55.15 | 9.1917 | +0.2 (+0.36%) | 7,761 |
| 7 Nov 2003 | INR | 53.6 | 55 | 53.5 | 54.95 | 9.1583 | +1.35 (+2.52%) | 17,873 |
| 6 Nov 2003 | INR | 54.4 | 54.4 | 53.1 | 53.6 | 8.9333 | +0.75 (+1.42%) | 3,619 |
| 5 Nov 2003 | INR | 53.6 | 54.2 | 52 | 52.85 | 8.8083 | -0.15 (-0.28%) | 24,142 |
| 4 Nov 2003 | INR | 55 | 55 | 51.25 | 53 | 8.8333 | -0.1 (-0.19%) | 22,894 |
| 3 Nov 2003 | INR | 54 | 56.9 | 53 | 53.1 | 8.85 | -3.05 (-5.43%) | 20,263 |
| 31 Oct 2003 | INR | 53.2 | 56.5 | 53.15 | 56.15 | 9.3583 | +3.65 (+6.95%) | 28,552 |
| 30 Oct 2003 | INR | 52 | 52.5 | 51 | 52.5 | 8.75 | +1.7 (+3.35%) | 5,391 |
| 29 Oct 2003 | INR | 52 | 52.4 | 50.8 | 50.8 | 8.4667 | -1 (-1.93%) | 5,159 |
| 28 Oct 2003 | INR | 51.25 | 52 | 51 | 51.8 | 8.6333 | +0.75 (+1.47%) | 1,643 |
| 27 Oct 2003 | INR | 53.15 | 53.4 | 51.05 | 51.05 | 8.5083 | -1.5 (-2.85%) | 7,084 |
| 24 Oct 2003 | INR | 54.95 | 54.95 | 52.5 | 52.55 | 8.7583 | +1.05 (+2.04%) | 7,815 |
| 23 Oct 2003 | INR | 50.25 | 53.5 | 49.95 | 51.5 | 8.5833 | -1.4 (-2.65%) | 11,095 |
| 22 Oct 2003 | INR | 54.9 | 54.9 | 50.6 | 52.9 | 8.8167 | +0.9 (+1.73%) | 9,492 |
| 21 Oct 2003 | INR | 53 | 53.1 | 50.5 | 52 | 8.6667 | -1 (-1.89%) | 7,961 |
| 20 Oct 2003 | INR | 52.95 | 53.9 | 52.5 | 53 | 8.8333 | -0.5 (-0.93%) | 4,162 |
| 17 Oct 2003 | INR | 54 | 54 | 52.25 | 53.5 | 8.9167 | +0.5 (+0.94%) | 16,555 |
| 16 Oct 2003 | INR | 52.85 | 54 | 52 | 53 | 8.8333 | +0.3 (+0.57%) | 7,849 |
| 15 Oct 2003 | INR | 50.2 | 52.9 | 50.2 | 52.7 | 8.7833 | +1.6 (+3.13%) | 9,841 |
| 14 Oct 2003 | INR | 48.8 | 54 | 48.8 | 51.1 | 8.5167 | -3.05 (-5.63%) | 11,825 |
| 13 Oct 2003 | INR | 54 | 55.5 | 53.9 | 54.15 | 9.025 | +0.65 (+1.21%) | 16,217 |
| 10 Oct 2003 | INR | 64 | 64 | 53.5 | 53.5 | 8.9167 | -1.45 (-2.64%) | 11,820 |
| 9 Oct 2003 | INR | 55 | 56 | 54.1 | 54.95 | 9.1583 | +1.45 (+2.71%) | 16,556 |
| 8 Oct 2003 | INR | 57 | 57.75 | 53 | 53.5 | 8.9167 | -2.5 (-4.46%) | 28,403 |
| 7 Oct 2003 | INR | 54 | 63 | 54 | 56 | 9.3333 | +2 (+3.70%) | 58,231 |
| 6 Oct 2003 | INR | 50 | 54 | 49.5 | 54 | 9 | +5 (+10.20%) | 44,282 |
| 3 Oct 2003 | INR | 49.5 | 49.95 | 46 | 49 | 8.1667 | +1.6 (+3.38%) | 31,572 |
| 1 Oct 2003 | INR | 47 | 47.45 | 44.85 | 47.4 | 7.9 | +1.4 (+3.04%) | 18,380 |
| 30 Sep 2003 | INR | 45.9 | 46 | 44.65 | 46 | 7.6667 | +2.35 (+5.38%) | 21,634 |
| 29 Sep 2003 | INR | 41.85 | 44.75 | 41.85 | 43.65 | 7.275 | +1.8 (+4.30%) | 23,853 |
