| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2003 | INR | 1,081.5 | 1,081.5 | 1,081.5 | 1,081.5 | 108.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 1,080.75 | 1,104.75 | 1,080 | 1,081.5 | 108.15 | +15 (+1.41%) | 3,000 |
| 24 Nov 2003 | INR | 1,068 | 1,079.25 | 1,053 | 1,066.5 | 106.65 | +15 (+1.43%) | 1,300 |
| 21 Nov 2003 | INR | 1,080 | 1,109.25 | 1,051.5 | 1,051.5 | 105.15 | -54.75 (-4.95%) | 2,500 |
| 20 Nov 2003 | INR | 1,200.75 | 1,200.75 | 1,035 | 1,106.25 | 110.625 | +14.25 (+1.30%) | 7,200 |
| 19 Nov 2003 | INR | 1,146 | 1,146 | 1,036.5 | 1,092 | 109.2 | +50.25 (+4.82%) | 7,300 |
| 18 Nov 2003 | INR | 1,018.5 | 1,072.5 | 1,007.25 | 1,041.75 | 104.175 | +51.75 (+5.23%) | 6,000 |
| 17 Nov 2003 | INR | 907.5 | 990 | 900 | 990 | 99 | +60 (+6.45%) | 4,000 |
| 14 Nov 2003 | INR | 930 | 930 | 930 | 930 | 93 | 0.0 (0.0%) | 0 |
| 13 Nov 2003 | INR | 885 | 942 | 885 | 930 | 93 | +48.75 (+5.53%) | 3,500 |
| 12 Nov 2003 | INR | 892.5 | 892.5 | 876 | 881.25 | 88.125 | +23.25 (+2.71%) | 1,500 |
| 11 Nov 2003 | INR | 855 | 868.5 | 855 | 858 | 85.8 | +21.75 (+2.60%) | 1,600 |
| 10 Nov 2003 | INR | 853.5 | 855 | 828.75 | 836.25 | 83.625 | -18 (-2.11%) | 1,000 |
| 7 Nov 2003 | INR | 828 | 870 | 826.5 | 854.25 | 85.425 | +15.75 (+1.88%) | 1,500 |
| 6 Nov 2003 | INR | 873 | 922.5 | 825 | 838.5 | 83.85 | +33.75 (+4.19%) | 2,200 |
| 5 Nov 2003 | INR | 795 | 817.5 | 795 | 804.75 | 80.475 | -5.25 (-0.65%) | 2,100 |
| 4 Nov 2003 | INR | 821.25 | 822 | 810 | 810 | 81 | +15 (+1.89%) | 800 |
| 3 Nov 2003 | INR | 802.5 | 802.5 | 795 | 795 | 79.5 | -6 (-0.75%) | 400 |
| 31 Oct 2003 | INR | 801 | 801 | 801 | 801 | 80.1 | +1.5 (+0.19%) | 500 |
| 30 Oct 2003 | INR | 799.5 | 799.5 | 799.5 | 799.5 | 79.95 | +3 (+0.38%) | 100 |
| 29 Oct 2003 | INR | 795.75 | 796.5 | 795 | 796.5 | 79.65 | +21.75 (+2.81%) | 100 |
| 28 Oct 2003 | INR | 774.75 | 774.75 | 774.75 | 774.75 | 77.475 | 0.0 (0.0%) | 0 |
| 27 Oct 2003 | INR | 774.75 | 774.75 | 774.75 | 774.75 | 77.475 | 0.0 (0.0%) | 0 |
| 24 Oct 2003 | INR | 780 | 780 | 774.75 | 774.75 | 77.475 | -20.25 (-2.55%) | 400 |
| 23 Oct 2003 | INR | 804 | 804 | 787.5 | 795 | 79.5 | -3.75 (-0.47%) | 400 |
| 22 Oct 2003 | INR | 798.75 | 798.75 | 798.75 | 798.75 | 79.875 | 0.0 (0.0%) | 0 |
| 21 Oct 2003 | INR | 801 | 802.5 | 798 | 798.75 | 79.875 | -6 (-0.75%) | 800 |
| 20 Oct 2003 | INR | 797.25 | 805.5 | 797.25 | 804.75 | 80.475 | -33 (-3.94%) | 100 |
| 17 Oct 2003 | INR | 825 | 840 | 825 | 837.75 | 83.775 | -2.25 (-0.27%) | 400 |
| 16 Oct 2003 | INR | 840 | 840 | 827.25 | 840 | 84 | +15 (+1.82%) | 900 |
