| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2003 | INR | 74.9 | 76.5 | 74 | 74.9 | 74.9 | +2.3 (+3.17%) | 193,430 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 72.6 | 72.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 72 | 73.5 | 71.3 | 72.6 | 72.6 | +2.8 (+4.01%) | 51,510 |
| 24 Nov 2003 | INR | 72 | 72.15 | 69.8 | 69.8 | 69.8 | +0.35 (+0.50%) | 33,400 |
| 21 Nov 2003 | INR | 71 | 71.2 | 69.35 | 69.45 | 69.45 | -3.55 (-4.86%) | 15,990 |
| 20 Nov 2003 | INR | 71.2 | 74.95 | 71.2 | 73 | 73 | +1.8 (+2.53%) | 28,640 |
| 19 Nov 2003 | INR | 75 | 75 | 71.2 | 71.2 | 71.2 | -2.3 (-3.13%) | 29,780 |
| 18 Nov 2003 | INR | 74 | 74.75 | 73.25 | 73.5 | 73.5 | +0.3 (+0.41%) | 23,960 |
| 17 Nov 2003 | INR | 75 | 75.2 | 73.2 | 73.2 | 73.2 | +0.3 (+0.41%) | 16,260 |
| 14 Nov 2003 | INR | 74 | 76 | 72.6 | 72.9 | 72.9 | -2.3 (-3.06%) | 18,260 |
| 13 Nov 2003 | INR | 76.1 | 78.9 | 75 | 75.2 | 75.2 | -0.5 (-0.66%) | 56,070 |
| 12 Nov 2003 | INR | 78 | 78 | 74.1 | 75.7 | 75.7 | -0.6 (-0.79%) | 26,740 |
| 11 Nov 2003 | INR | 78 | 79.8 | 74.15 | 76.3 | 76.3 | +2.3 (+3.11%) | 97,770 |
| 10 Nov 2003 | INR | 60.05 | 75 | 60.05 | 74 | 74 | +0.8 (+1.09%) | 33,160 |
| 7 Nov 2003 | INR | 73.5 | 74.25 | 70 | 73.2 | 73.2 | +0.65 (+0.90%) | 14,510 |
| 6 Nov 2003 | INR | 72.05 | 74 | 71 | 72.55 | 72.55 | +0.5 (+0.69%) | 23,210 |
| 5 Nov 2003 | INR | 72 | 73.75 | 69.55 | 72.05 | 72.05 | +0.05 (+0.07%) | 17,520 |
| 4 Nov 2003 | INR | 70 | 72 | 68.55 | 72 | 72 | +1.35 (+1.91%) | 34,740 |
| 3 Nov 2003 | INR | 68.5 | 71.8 | 68.35 | 70.65 | 70.65 | -0.35 (-0.49%) | 28,490 |
| 31 Oct 2003 | INR | 68.1 | 72.9 | 68.1 | 71 | 71 | +1.9 (+2.75%) | 17,730 |
| 30 Oct 2003 | INR | 68 | 70.9 | 68 | 69.1 | 69.1 | -0.85 (-1.22%) | 17,380 |
| 29 Oct 2003 | INR | 70.05 | 71 | 68.45 | 69.95 | 69.95 | -1.05 (-1.48%) | 45,560 |
| 28 Oct 2003 | INR | 70.5 | 73.45 | 70.5 | 71 | 71 | -0.05 (-0.07%) | 14,940 |
| 27 Oct 2003 | INR | 71.9 | 74.5 | 70.2 | 71.05 | 71.05 | +1.2 (+1.72%) | 116,480 |
| 24 Oct 2003 | INR | 70.25 | 70.3 | 67 | 69.85 | 69.85 | -0.85 (-1.20%) | 18,680 |
| 23 Oct 2003 | INR | 70 | 74 | 70 | 70.7 | 70.7 | +0.7 (+1%) | 60,280 |
| 22 Oct 2003 | INR | 67 | 70 | 67 | 70 | 70 | +3.9 (+5.90%) | 25,620 |
| 21 Oct 2003 | INR | 66.25 | 68.8 | 66 | 66.1 | 66.1 | -2.3 (-3.36%) | 20,570 |
| 20 Oct 2003 | INR | 67.55 | 70 | 67.55 | 68.4 | 68.4 | -1.6 (-2.29%) | 24,800 |
| 17 Oct 2003 | INR | 70 | 71.35 | 70 | 70 | 70 | -1.9 (-2.64%) | 25,960 |
