| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2003 | INR | 57 | 57 | 54.21 | 54.28 | 54.28 | -2.34 (-4.13%) | 55,000 |
| 19 Nov 2003 | INR | 57.2 | 57.8 | 55.01 | 56.62 | 56.62 | -0.97 (-1.68%) | 31,300 |
| 18 Nov 2003 | INR | 57.26 | 59.6 | 57.26 | 57.59 | 57.59 | +0.32 (+0.56%) | 48,500 |
| 17 Nov 2003 | INR | 58 | 58 | 56.6 | 57.27 | 57.27 | -0.29 (-0.50%) | 25,800 |
| 14 Nov 2003 | INR | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 0.0 (0.0%) | 0 |
| 13 Nov 2003 | INR | 59 | 60.5 | 57 | 57.56 | 57.56 | -0.54 (-0.93%) | 158,600 |
| 12 Nov 2003 | INR | 58.28 | 59.8 | 57.63 | 58.1 | 58.1 | +0.75 (+1.31%) | 248,900 |
| 11 Nov 2003 | INR | 56 | 57.42 | 56 | 57.35 | 57.35 | +2.67 (+4.88%) | 187,600 |
| 10 Nov 2003 | INR | 52.78 | 54.68 | 52.78 | 54.68 | 54.68 | +2.61 (+5.01%) | 107,800 |
| 7 Nov 2003 | INR | 50.4 | 52.24 | 50.4 | 52.07 | 52.07 | +2.32 (+4.66%) | 172,600 |
| 6 Nov 2003 | INR | 50.8 | 51 | 49.6 | 49.75 | 49.75 | -0.64 (-1.27%) | 47,000 |
| 5 Nov 2003 | INR | 51.5 | 51.6 | 50 | 50.39 | 50.39 | -0.82 (-1.60%) | 88,600 |
| 4 Nov 2003 | INR | 51.6 | 52.21 | 50.4 | 51.21 | 51.21 | +0.68 (+1.35%) | 92,800 |
| 3 Nov 2003 | INR | 53.4 | 53.4 | 50.42 | 50.53 | 50.53 | -1.28 (-2.47%) | 89,200 |
| 31 Oct 2003 | INR | 53.99 | 55.2 | 51.31 | 51.81 | 51.81 | -2.2 (-4.07%) | 129,000 |
| 30 Oct 2003 | INR | 52.6 | 54.4 | 52.6 | 54.01 | 54.01 | +1.28 (+2.43%) | 84,000 |
| 29 Oct 2003 | INR | 52 | 53 | 52 | 52.73 | 52.73 | +1.01 (+1.95%) | 57,000 |
| 28 Oct 2003 | INR | 52.6 | 53.38 | 51.4 | 51.72 | 51.72 | -0.49 (-0.94%) | 42,100 |
| 27 Oct 2003 | INR | 53.61 | 54.79 | 52 | 52.21 | 52.21 | +3.44 (+7.05%) | 231,800 |
| 24 Oct 2003 | INR | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.0 (0.0%) | 0 |
| 23 Oct 2003 | INR | 48.6 | 48.77 | 48 | 48.77 | 48.77 | +2.33 (+5.02%) | 108,200 |
| 22 Oct 2003 | INR | 46.5 | 46.53 | 46 | 46.44 | 46.44 | +2.13 (+4.81%) | 155,700 |
| 21 Oct 2003 | INR | 47 | 47.6 | 44 | 44.31 | 44.31 | -1.15 (-2.53%) | 65,900 |
| 20 Oct 2003 | INR | 46.8 | 46.8 | 44.8 | 45.46 | 45.46 | -1.69 (-3.58%) | 47,400 |
| 17 Oct 2003 | INR | 48 | 48.2 | 46.2 | 47.15 | 47.15 | -1.02 (-2.12%) | 86,300 |
| 16 Oct 2003 | INR | 49.4 | 49.6 | 47.6 | 48.17 | 48.17 | -1.87 (-3.74%) | 52,400 |
| 15 Oct 2003 | INR | 48.8 | 50.4 | 48.4 | 50.04 | 50.04 | +1.12 (+2.29%) | 60,000 |
| 14 Oct 2003 | INR | 50.6 | 51.58 | 47.45 | 48.92 | 48.92 | -0.99 (-1.98%) | 148,100 |
| 13 Oct 2003 | INR | 50.3 | 50.7 | 48.8 | 49.91 | 49.91 | +1.12 (+2.30%) | 70,300 |
| 10 Oct 2003 | INR | 46.8 | 48.79 | 46.8 | 48.79 | 48.79 | +2.33 (+5.02%) | 83,300 |
