| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2003 | INR | 20.65 | 21.2 | 20.4 | 20.95 | 20.95 | +0.9 (+4.49%) | 135,595 |
| 10 Nov 2003 | INR | 19 | 20.5 | 19 | 20.05 | 20.05 | +0.95 (+4.97%) | 64,484 |
| 7 Nov 2003 | INR | 18.45 | 19.5 | 18.15 | 19.1 | 19.1 | +1.1 (+6.11%) | 160,094 |
| 6 Nov 2003 | INR | 17.9 | 18.65 | 17.8 | 18 | 18 | +0.4 (+2.27%) | 100,149 |
| 5 Nov 2003 | INR | 18 | 18.1 | 17.3 | 17.6 | 17.6 | -0.3 (-1.68%) | 41,795 |
| 4 Nov 2003 | INR | 18.6 | 18.8 | 17.55 | 17.9 | 17.9 | -0.6 (-3.24%) | 70,005 |
| 3 Nov 2003 | INR | 20 | 20 | 18.05 | 18.5 | 18.5 | -0.35 (-1.86%) | 108,275 |
| 31 Oct 2003 | INR | 17.5 | 18.9 | 16 | 18.85 | 18.85 | +1.7 (+9.91%) | 273,537 |
| 30 Oct 2003 | INR | 17.55 | 17.55 | 17.1 | 17.15 | 17.15 | -0.35 (-2%) | 51,492 |
| 29 Oct 2003 | INR | 18.5 | 18.5 | 17.4 | 17.5 | 17.5 | -0.85 (-4.63%) | 66,842 |
| 28 Oct 2003 | INR | 18.65 | 19 | 18.1 | 18.35 | 18.35 | -0.5 (-2.65%) | 77,144 |
| 27 Oct 2003 | INR | 18.65 | 19.35 | 18.65 | 18.85 | 18.85 | -0.45 (-2.33%) | 39,326 |
| 25 Oct 2003 | INR | 19.4 | 19.5 | 18.7 | 19.3 | 19.3 | +0.5 (+2.66%) | 30,233 |
| 24 Oct 2003 | INR | 19 | 19.3 | 18.65 | 18.8 | 18.8 | -0.15 (-0.79%) | 56,522 |
| 23 Oct 2003 | INR | 19.35 | 19.35 | 18 | 18.95 | 18.95 | -0.15 (-0.79%) | 84,691 |
| 22 Oct 2003 | INR | 19.6 | 20 | 19.1 | 19.1 | 19.1 | -0.25 (-1.29%) | 73,946 |
| 21 Oct 2003 | INR | 20.05 | 20.4 | 19.1 | 19.35 | 19.35 | -0.65 (-3.25%) | 81,478 |
| 20 Oct 2003 | INR | 21.35 | 21.5 | 19.75 | 20 | 20 | -0.2 (-0.99%) | 153,942 |
| 17 Oct 2003 | INR | 21.3 | 21.3 | 19.1 | 20.2 | 20.2 | -1.1 (-5.16%) | 171,666 |
| 16 Oct 2003 | INR | 22.3 | 22.65 | 21 | 21.3 | 21.3 | -0.7 (-3.18%) | 108,666 |
| 15 Oct 2003 | INR | 22.65 | 23 | 21 | 22 | 22 | -0.65 (-2.87%) | 173,365 |
| 14 Oct 2003 | INR | 22.5 | 23.25 | 22.1 | 22.65 | 22.65 | +0.15 (+0.67%) | 81,731 |
| 13 Oct 2003 | INR | 23.65 | 23.65 | 22.1 | 22.5 | 22.5 | -1 (-4.26%) | 83,544 |
| 10 Oct 2003 | INR | 23.9 | 24.05 | 23.5 | 23.5 | 23.5 | +0.2 (+0.86%) | 49,276 |
| 9 Oct 2003 | INR | 24.1 | 24.4 | 23.3 | 23.3 | 23.3 | -0.4 (-1.69%) | 100,503 |
| 8 Oct 2003 | INR | 24 | 24.95 | 23.5 | 23.7 | 23.7 | -0.7 (-2.87%) | 57,886 |
| 7 Oct 2003 | INR | 26 | 26 | 24.2 | 24.4 | 24.4 | -0.05 (-0.20%) | 113,852 |
| 6 Oct 2003 | INR | 23.3 | 24.8 | 23.3 | 24.45 | 24.45 | +1 (+4.26%) | 146,690 |
| 3 Oct 2003 | INR | 23.4 | 23.6 | 23.15 | 23.45 | 23.45 | +0.35 (+1.52%) | 55,680 |
| 1 Oct 2003 | INR | 23.25 | 23.75 | 23 | 23.1 | 23.1 | -0.05 (-0.22%) | 52,207 |
