| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2003 | INR | 8.9 | 9.75 | 8.61 | 9.45 | 9.45 | -0.05 (-0.53%) | 6,500 |
| 3 Nov 2003 | INR | 9.1 | 9.5 | 8.95 | 9.5 | 9.5 | +0.5 (+5.56%) | 3,500 |
| 31 Oct 2003 | INR | 8.5 | 9.11 | 8.15 | 9 | 9 | -0.05 (-0.55%) | 17,710 |
| 30 Oct 2003 | INR | 8.5 | 9.05 | 8.5 | 9.05 | 9.05 | -0.15 (-1.63%) | 23,200 |
| 29 Oct 2003 | INR | 8.65 | 9.75 | 8.6 | 9.2 | 9.2 | +0.2 (+2.22%) | 21,260 |
| 28 Oct 2003 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 10,100 |
| 27 Oct 2003 | INR | 9 | 9 | 8.76 | 9 | 9 | -0.1 (-1.10%) | 4,800 |
| 24 Oct 2003 | INR | 9 | 9.1 | 9 | 9.1 | 9.1 | -0.31 (-3.29%) | 10,400 |
| 23 Oct 2003 | INR | 9 | 9.9 | 9 | 9.41 | 9.41 | +0.41 (+4.56%) | 4,920 |
| 22 Oct 2003 | INR | 9 | 9 | 8.25 | 9 | 9 | 0.0 (0.0%) | 4,700 |
| 21 Oct 2003 | INR | 9.02 | 9.02 | 8.5 | 9 | 9 | -0.35 (-3.74%) | 10,400 |
| 20 Oct 2003 | INR | 9.5 | 9.6 | 9.35 | 9.35 | 9.35 | -0.75 (-7.43%) | 3,875 |
| 17 Oct 2003 | INR | 9.7 | 10.65 | 9.7 | 10.1 | 10.1 | -0.4 (-3.81%) | 4,400 |
| 16 Oct 2003 | INR | 10.5 | 10.5 | 10.09 | 10.5 | 10.5 | -0.46 (-4.20%) | 9,300 |
| 15 Oct 2003 | INR | 10.75 | 11 | 10.5 | 10.96 | 10.96 | +0.07 (+0.64%) | 2,810 |
| 14 Oct 2003 | INR | 10.9 | 11 | 10.85 | 10.89 | 10.89 | +0.03 (+0.28%) | 3,405 |
| 13 Oct 2003 | INR | 12 | 12 | 10.85 | 10.86 | 10.86 | -0.62 (-5.40%) | 6,095 |
| 10 Oct 2003 | INR | 12 | 12 | 11.15 | 11.48 | 11.48 | -0.27 (-2.30%) | 1,100 |
| 9 Oct 2003 | INR | 11.8 | 12.25 | 11.75 | 11.75 | 11.75 | +0.15 (+1.29%) | 6,983 |
| 8 Oct 2003 | INR | 11.4 | 12.65 | 11.25 | 11.6 | 11.6 | +0.1 (+0.87%) | 10,593 |
| 7 Oct 2003 | INR | 11.3 | 12 | 11.3 | 11.5 | 11.5 | -0.33 (-2.79%) | 3,304 |
| 6 Oct 2003 | INR | 9.85 | 11.83 | 9.8 | 11.83 | 11.83 | +1.07 (+9.94%) | 6,405 |
| 3 Oct 2003 | INR | 10.6 | 10.95 | 10.11 | 10.76 | 10.76 | +0.76 (+7.60%) | 3,690 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 9.85 | 10 | 9.2 | 10 | 10 | +0.15 (+1.52%) | 3,001 |
| 30 Sep 2003 | INR | 9.05 | 9.85 | 9.05 | 9.85 | 9.85 | +0.05 (+0.51%) | 530 |
| 29 Sep 2003 | INR | 9.8 | 10.3 | 9.5 | 9.8 | 9.8 | +0.43 (+4.59%) | 2,650 |
| 26 Sep 2003 | INR | 9.11 | 9.95 | 9.05 | 9.37 | 9.37 | +0.32 (+3.54%) | 2,370 |
| 25 Sep 2003 | INR | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | +0.09 (+1.00%) | 540 |
| 24 Sep 2003 | INR | 9 | 10 | 8.25 | 8.96 | 8.96 | -0.14 (-1.54%) | 18,350 |
