| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2003 | INR | 8.55 | 9.41 | 8.55 | 9.39 | 4.695 | +0.26 (+2.85%) | 26,180 |
| 27 Nov 2003 | INR | 9.01 | 9.22 | 9.01 | 9.13 | 4.565 | +0.23 (+2.58%) | 25,600 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 8.9 | 4.45 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 9.25 | 9.3 | 8.76 | 8.9 | 4.45 | -0.2 (-2.20%) | 14,400 |
| 24 Nov 2003 | INR | 9.05 | 9.25 | 9.05 | 9.1 | 4.55 | +0.1 (+1.11%) | 12,600 |
| 21 Nov 2003 | INR | 8.95 | 9 | 8.85 | 9 | 4.5 | +0.15 (+1.69%) | 11,400 |
| 20 Nov 2003 | INR | 9.2 | 9.2 | 8.85 | 8.85 | 4.425 | -0.25 (-2.75%) | 21,600 |
| 19 Nov 2003 | INR | 9.3 | 9.35 | 9.08 | 9.1 | 4.55 | -0.16 (-1.73%) | 14,680 |
| 18 Nov 2003 | INR | 9.35 | 9.45 | 9.25 | 9.26 | 4.63 | +0.25 (+2.77%) | 17,720 |
| 17 Nov 2003 | INR | 9.1 | 9.2 | 9.01 | 9.01 | 4.505 | -0.29 (-3.12%) | 13,200 |
| 14 Nov 2003 | INR | 9.95 | 9.95 | 9.21 | 9.3 | 4.65 | -0.69 (-6.91%) | 14,440 |
| 13 Nov 2003 | INR | 9.8 | 9.99 | 9.55 | 9.99 | 4.995 | +0.24 (+2.46%) | 14,518 |
| 12 Nov 2003 | INR | 10 | 10.5 | 9.5 | 9.75 | 4.875 | +0.35 (+3.72%) | 17,202 |
| 11 Nov 2003 | INR | 9.8 | 9.9 | 8.6 | 9.4 | 4.7 | -0.5 (-5.05%) | 19,840 |
| 10 Nov 2003 | INR | 9.2 | 9.9 | 9.11 | 9.9 | 4.95 | +0.6 (+6.45%) | 18,720 |
| 7 Nov 2003 | INR | 8.8 | 9.5 | 8.21 | 9.3 | 4.65 | +0.15 (+1.64%) | 19,400 |
| 6 Nov 2003 | INR | 8.6 | 9.15 | 8.6 | 9.15 | 4.575 | +0.9 (+10.91%) | 15,080 |
| 5 Nov 2003 | INR | 8.06 | 9.2 | 8.06 | 8.25 | 4.125 | -0.8 (-8.84%) | 14,380 |
| 4 Nov 2003 | INR | 8.1 | 9.05 | 8.1 | 9.05 | 4.525 | +0.15 (+1.69%) | 14,000 |
| 3 Nov 2003 | INR | 9.05 | 9.15 | 8.9 | 8.9 | 4.45 | -0.1 (-1.11%) | 14,520 |
| 31 Oct 2003 | INR | 9.2 | 9.3 | 8.55 | 9 | 4.5 | -0.33 (-3.54%) | 13,600 |
| 30 Oct 2003 | INR | 9.1 | 9.4 | 9 | 9.33 | 4.665 | +0.13 (+1.41%) | 24,600 |
| 29 Oct 2003 | INR | 9.15 | 9.2 | 8.95 | 9.2 | 4.6 | -0.01 (-0.11%) | 19,000 |
| 28 Oct 2003 | INR | 9.25 | 9.3 | 8.52 | 9.21 | 4.605 | +0.02 (+0.22%) | 19,400 |
| 27 Oct 2003 | INR | 8.26 | 9.25 | 8.26 | 9.19 | 4.595 | +1.05 (+12.90%) | 20,200 |
| 24 Oct 2003 | INR | 7.5 | 8.5 | 7.5 | 8.14 | 4.07 | -0.21 (-2.51%) | 11,820 |
| 23 Oct 2003 | INR | 8.4 | 8.5 | 8.3 | 8.35 | 4.175 | 0.0 (0.0%) | 13,800 |
| 22 Oct 2003 | INR | 8.2 | 8.75 | 8.2 | 8.35 | 4.175 | +0.35 (+4.38%) | 13,400 |
| 21 Oct 2003 | INR | 8.25 | 8.65 | 7.7 | 8 | 4 | -0.35 (-4.19%) | 14,000 |
| 20 Oct 2003 | INR | 8.25 | 8.35 | 8.01 | 8.35 | 4.175 | 0.0 (0.0%) | 21,210 |
