| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2003 | INR | 14.45 | 14.45 | 13.8 | 13.8 | 13.8 | +0.1 (+0.73%) | 12,665 |
| 21 Nov 2003 | INR | 13.85 | 14.1 | 13.4 | 13.7 | 13.7 | -0.1 (-0.72%) | 15,201 |
| 20 Nov 2003 | INR | 14.2 | 15.4 | 13.65 | 13.8 | 13.8 | -0.05 (-0.36%) | 48,359 |
| 19 Nov 2003 | INR | 13.5 | 14.4 | 13.5 | 13.85 | 13.85 | +0.1 (+0.73%) | 25,136 |
| 18 Nov 2003 | INR | 13.6 | 14.25 | 13.5 | 13.75 | 13.75 | +0.05 (+0.36%) | 27,918 |
| 17 Nov 2003 | INR | 14.75 | 14.75 | 13.45 | 13.7 | 13.7 | +0.6 (+4.58%) | 18,193 |
| 14 Nov 2003 | INR | 13.4 | 13.75 | 13.1 | 13.1 | 13.1 | -0.8 (-5.76%) | 12,390 |
| 13 Nov 2003 | INR | 14.8 | 14.8 | 13.55 | 13.9 | 13.9 | -0.45 (-3.14%) | 16,866 |
| 12 Nov 2003 | INR | 14.2 | 14.6 | 14 | 14.35 | 14.35 | +0.15 (+1.06%) | 35,267 |
| 11 Nov 2003 | INR | 14.85 | 15 | 14.15 | 14.2 | 14.2 | -0.4 (-2.74%) | 31,266 |
| 10 Nov 2003 | INR | 13.9 | 14.75 | 13.75 | 14.6 | 14.6 | +1.05 (+7.75%) | 26,211 |
| 7 Nov 2003 | INR | 14.25 | 14.5 | 13.55 | 13.55 | 13.55 | -0.3 (-2.17%) | 33,912 |
| 6 Nov 2003 | INR | 13.65 | 14.5 | 13.55 | 13.85 | 13.85 | +0.35 (+2.59%) | 83,249 |
| 5 Nov 2003 | INR | 12.2 | 14.1 | 11.75 | 13.5 | 13.5 | +1 (+8%) | 99,870 |
| 4 Nov 2003 | INR | 12.7 | 12.7 | 12.4 | 12.5 | 12.5 | -0.1 (-0.79%) | 13,000 |
| 3 Nov 2003 | INR | 12.95 | 13 | 12.3 | 12.6 | 12.6 | -0.05 (-0.40%) | 24,235 |
| 31 Oct 2003 | INR | 12.3 | 13 | 12.2 | 12.65 | 12.65 | +0.3 (+2.43%) | 41,369 |
| 30 Oct 2003 | INR | 12.35 | 12.5 | 12.2 | 12.35 | 12.35 | -0.1 (-0.80%) | 16,341 |
| 29 Oct 2003 | INR | 13.4 | 13.55 | 12.45 | 12.45 | 12.45 | -0.95 (-7.09%) | 35,423 |
| 28 Oct 2003 | INR | 14.9 | 14.9 | 13.05 | 13.4 | 13.4 | -0.3 (-2.19%) | 9,460 |
| 27 Oct 2003 | INR | 14 | 14 | 13.2 | 13.7 | 13.7 | -0.25 (-1.79%) | 11,860 |
| 24 Oct 2003 | INR | 13.8 | 14 | 13.55 | 13.95 | 13.95 | +0.45 (+3.33%) | 10,535 |
| 23 Oct 2003 | INR | 14.4 | 14.4 | 13.35 | 13.5 | 13.5 | -0.3 (-2.17%) | 6,910 |
| 22 Oct 2003 | INR | 14.55 | 14.55 | 13.25 | 13.8 | 13.8 | -0.45 (-3.16%) | 24,253 |
| 21 Oct 2003 | INR | 15.25 | 15.25 | 14.2 | 14.25 | 14.25 | -0.65 (-4.36%) | 12,105 |
| 20 Oct 2003 | INR | 15.1 | 15.4 | 14.9 | 14.9 | 14.9 | -0.25 (-1.65%) | 12,726 |
| 17 Oct 2003 | INR | 14.6 | 15.75 | 14.6 | 15.15 | 15.15 | -0.25 (-1.62%) | 18,241 |
| 16 Oct 2003 | INR | 15.15 | 15.4 | 15.15 | 15.4 | 15.4 | +0.05 (+0.33%) | 10,000 |
| 15 Oct 2003 | INR | 15.25 | 15.8 | 15.1 | 15.35 | 15.35 | +0.15 (+0.99%) | 14,337 |
| 14 Oct 2003 | INR | 17.35 | 17.35 | 14.9 | 15.2 | 15.2 | -1.3 (-7.88%) | 77,909 |
