| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 3.75 | 3.99 | 3.2 | 3.62 | 0.724 | +0.11 (+3.13%) | 62,042 |
| 5 Nov 2003 | INR | 3.7 | 3.7 | 2.95 | 3.51 | 0.702 | +0.03 (+0.86%) | 57,975 |
| 4 Nov 2003 | INR | 3.51 | 3.51 | 3.31 | 3.48 | 0.696 | -0.01 (-0.29%) | 10,000 |
| 3 Nov 2003 | INR | 3.5 | 3.5 | 3.26 | 3.49 | 0.698 | 0.0 (0.0%) | 5,830 |
| 31 Oct 2003 | INR | 3.5 | 3.5 | 3.42 | 3.49 | 0.698 | -0.01 (-0.29%) | 7,800 |
| 30 Oct 2003 | INR | 3.5 | 3.5 | 3.4 | 3.5 | 0.7 | 0.0 (0.0%) | 40,301 |
| 29 Oct 2003 | INR | 3.5 | 3.5 | 3.2 | 3.5 | 0.7 | +0.01 (+0.29%) | 11,759 |
| 28 Oct 2003 | INR | 4.08 | 4.08 | 3.47 | 3.49 | 0.698 | -0.26 (-6.93%) | 32,469 |
| 27 Oct 2003 | INR | 4.34 | 4.34 | 3.75 | 3.75 | 0.75 | -0.2 (-5.06%) | 45,352 |
| 24 Oct 2003 | INR | 3.97 | 3.97 | 3.71 | 3.95 | 0.79 | +0.15 (+3.95%) | 6,152 |
| 23 Oct 2003 | INR | 3.89 | 4 | 3.75 | 3.8 | 0.76 | -0.1 (-2.56%) | 31,260 |
| 22 Oct 2003 | INR | 3.95 | 4 | 3.86 | 3.9 | 0.78 | -0.1 (-2.50%) | 14,804 |
| 21 Oct 2003 | INR | 4 | 4.37 | 3.97 | 4 | 0.8 | -0.26 (-6.10%) | 51,226 |
| 20 Oct 2003 | INR | 4.41 | 4.55 | 4.2 | 4.26 | 0.852 | -0.11 (-2.52%) | 13,877 |
| 17 Oct 2003 | INR | 5 | 5 | 4.36 | 4.37 | 0.874 | -0.11 (-2.46%) | 17,900 |
| 16 Oct 2003 | INR | 4.55 | 4.7 | 4.3 | 4.48 | 0.896 | -0.03 (-0.67%) | 11,137 |
| 15 Oct 2003 | INR | 4.65 | 4.95 | 4.41 | 4.51 | 0.902 | +0.05 (+1.12%) | 3,099 |
| 14 Oct 2003 | INR | 4.65 | 4.75 | 4.33 | 4.46 | 0.892 | -0.43 (-8.79%) | 5,300 |
| 13 Oct 2003 | INR | 4.66 | 5.09 | 4.66 | 4.89 | 0.978 | -0.16 (-3.17%) | 6,505 |
| 10 Oct 2003 | INR | 4.7 | 5.08 | 4.7 | 5.05 | 1.01 | +0.05 (+1%) | 6,275 |
| 9 Oct 2003 | INR | 4.75 | 5 | 4.72 | 5 | 1 | 0.0 (0.0%) | 7,450 |
| 8 Oct 2003 | INR | 5.02 | 5.05 | 4.95 | 5 | 1 | -0.07 (-1.38%) | 5,452 |
| 7 Oct 2003 | INR | 5.64 | 5.64 | 5 | 5.07 | 1.014 | +0.06 (+1.20%) | 3,423 |
| 6 Oct 2003 | INR | 5.1 | 5.2 | 4.86 | 5.01 | 1.002 | +0.01 (+0.20%) | 13,025 |
| 3 Oct 2003 | INR | 4.9 | 5 | 4.8 | 5 | 1 | -0.1 (-1.96%) | 6,350 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 5.1 | 1.02 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 4.75 | 5.1 | 4.75 | 5.1 | 1.02 | +0.2 (+4.08%) | 1,408 |
| 30 Sep 2003 | INR | 5 | 5 | 4.1 | 4.9 | 0.98 | -0.2 (-3.92%) | 19,200 |
| 29 Sep 2003 | INR | 5.09 | 5.1 | 4.9 | 5.1 | 1.02 | +0.2 (+4.08%) | 9,100 |
| 26 Sep 2003 | INR | 4.65 | 4.9 | 4.65 | 4.9 | 0.98 | -0.14 (-2.78%) | 1,900 |
