| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | INR | 52.7 | 52.7 | 50 | 52.4 | 52.4 | -0.05 (-0.10%) | 5,050 |
| 6 Nov 2003 | INR | 53.35 | 53.35 | 52.45 | 52.45 | 52.45 | +0.2 (+0.38%) | 4,850 |
| 5 Nov 2003 | INR | 55.15 | 56 | 52.25 | 52.25 | 52.25 | -2.25 (-4.13%) | 111,450 |
| 4 Nov 2003 | INR | 54.05 | 54.85 | 52.45 | 54.5 | 54.5 | -0.7 (-1.27%) | 5,850 |
| 3 Nov 2003 | INR | 55 | 55.25 | 55 | 55.2 | 55.2 | -2.05 (-3.58%) | 2,050 |
| 31 Oct 2003 | INR | 57 | 57.25 | 57 | 57.25 | 57.25 | +1 (+1.78%) | 1,250 |
| 30 Oct 2003 | INR | 56.9 | 56.9 | 56.2 | 56.25 | 56.25 | -0.55 (-0.97%) | 3,800 |
| 29 Oct 2003 | INR | 58 | 58.5 | 56.75 | 56.8 | 56.8 | -0.6 (-1.05%) | 4,050 |
| 28 Oct 2003 | INR | 59 | 59.25 | 57.25 | 57.4 | 57.4 | -0.3 (-0.52%) | 3,950 |
| 27 Oct 2003 | INR | 57.7 | 57.7 | 57.7 | 57.7 | 57.7 | -0.8 (-1.37%) | 1 |
| 24 Oct 2003 | INR | 58 | 58.5 | 58 | 58.5 | 58.5 | +0.9 (+1.56%) | 3,750 |
| 23 Oct 2003 | INR | 57 | 57.6 | 57 | 57.6 | 57.6 | +0.4 (+0.70%) | 5,200 |
| 22 Oct 2003 | INR | 55.25 | 57.2 | 55.05 | 57.2 | 57.2 | +1.95 (+3.53%) | 5,100 |
| 21 Oct 2003 | INR | 57.7 | 57.8 | 55.25 | 55.25 | 55.25 | -2.25 (-3.91%) | 2,750 |
| 20 Oct 2003 | INR | 57.8 | 57.8 | 57.5 | 57.5 | 57.5 | -1.1 (-1.88%) | 3,800 |
| 17 Oct 2003 | INR | 56 | 58.8 | 55.6 | 58.6 | 58.6 | +0.1 (+0.17%) | 3,450 |
| 16 Oct 2003 | INR | 59 | 59 | 58.5 | 58.5 | 58.5 | +0.35 (+0.60%) | 4,650 |
| 15 Oct 2003 | INR | 56.25 | 59.2 | 54 | 58.15 | 58.15 | +1.75 (+3.10%) | 5,300 |
| 14 Oct 2003 | INR | 59 | 60.1 | 56.05 | 56.4 | 56.4 | -2.5 (-4.24%) | 10,175 |
| 13 Oct 2003 | INR | 55.25 | 58.9 | 55 | 58.9 | 58.9 | +1.95 (+3.42%) | 5,475 |
| 10 Oct 2003 | INR | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 0.0 (0.0%) | 4,000 |
| 9 Oct 2003 | INR | 55.9 | 58.8 | 55.9 | 56.95 | 56.95 | -1.85 (-3.15%) | 645 |
| 8 Oct 2003 | INR | 56.9 | 58.8 | 56.75 | 58.8 | 58.8 | +2.8 (+5%) | 5,450 |
| 7 Oct 2003 | INR | 56 | 56.1 | 56 | 56 | 56 | 0.0 (0.0%) | 5,100 |
| 6 Oct 2003 | INR | 58.45 | 58.45 | 56 | 56 | 56 | -0.4 (-0.71%) | 5,375 |
| 3 Oct 2003 | INR | 59 | 59.85 | 56.4 | 56.4 | 56.4 | -1.7 (-2.93%) | 3,425 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 58.1 | 58.1 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 58 | 58.1 | 58 | 58.1 | 58.1 | +0.25 (+0.43%) | 2,200 |
| 30 Sep 2003 | INR | 57.75 | 57.85 | 57.75 | 57.85 | 57.85 | +0.8 (+1.40%) | 5,000 |
| 29 Sep 2003 | INR | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -2.95 (-4.92%) | 5,370 |
