| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2003 | INR | 160 | 162 | 157 | 160 | 160 | -2 (-1.23%) | 1,547 |
| 28 Oct 2003 | INR | 154.05 | 162 | 154.05 | 162 | 162 | +5.95 (+3.81%) | 676 |
| 27 Oct 2003 | INR | 156 | 161.85 | 156 | 156.05 | 156.05 | -1.95 (-1.23%) | 1,051 |
| 24 Oct 2003 | INR | 151.6 | 158 | 151.6 | 158 | 158 | +5.5 (+3.61%) | 300 |
| 23 Oct 2003 | INR | 155 | 155 | 152.5 | 152.5 | 152.5 | -4.9 (-3.11%) | 250 |
| 22 Oct 2003 | INR | 147 | 163.85 | 147 | 157.4 | 157.4 | +1.9 (+1.22%) | 359 |
| 21 Oct 2003 | INR | 153.05 | 160 | 153.05 | 155.5 | 155.5 | -0.65 (-0.42%) | 696 |
| 20 Oct 2003 | INR | 155 | 164 | 155 | 156.15 | 156.15 | +0.65 (+0.42%) | 4,426 |
| 17 Oct 2003 | INR | 156.15 | 161 | 155.5 | 155.5 | 155.5 | -6 (-3.72%) | 2,049 |
| 16 Oct 2003 | INR | 161.3 | 164.8 | 161.25 | 161.5 | 161.5 | -1.9 (-1.16%) | 5,072 |
| 15 Oct 2003 | INR | 165 | 165 | 161.15 | 163.4 | 163.4 | -0.6 (-0.37%) | 863 |
| 14 Oct 2003 | INR | 162.15 | 167 | 162.15 | 164 | 164 | +0.85 (+0.52%) | 2,101 |
| 13 Oct 2003 | INR | 164 | 166 | 162 | 163.15 | 163.15 | -0.85 (-0.52%) | 1,249 |
| 10 Oct 2003 | INR | 169 | 169 | 162.05 | 164 | 164 | -1.2 (-0.73%) | 955 |
| 9 Oct 2003 | INR | 153.5 | 168 | 153.5 | 165.2 | 165.2 | -2.8 (-1.67%) | 2,042 |
| 8 Oct 2003 | INR | 164 | 168 | 163 | 168 | 168 | +2.2 (+1.33%) | 2,433 |
| 7 Oct 2003 | INR | 165 | 169.4 | 163 | 165.8 | 165.8 | -1.05 (-0.63%) | 4,030 |
| 6 Oct 2003 | INR | 166 | 167 | 161.5 | 166.85 | 166.85 | +2.85 (+1.74%) | 1,203 |
| 3 Oct 2003 | INR | 161.25 | 168 | 160 | 164 | 164 | -0.55 (-0.33%) | 2,655 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 164.55 | 164.55 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 152.5 | 166 | 152.5 | 164.55 | 164.55 | +4.55 (+2.84%) | 21,291 |
| 30 Sep 2003 | INR | 163 | 163 | 157.25 | 160 | 160 | -2.45 (-1.51%) | 650 |
| 29 Sep 2003 | INR | 150.05 | 162.45 | 150 | 162.45 | 162.45 | +12.45 (+8.30%) | 52,212 |
| 26 Sep 2003 | INR | 150 | 150 | 150 | 150 | 150 | -0.05 (-0.03%) | 285 |
| 25 Sep 2003 | INR | 150 | 153.5 | 150 | 150.05 | 150.05 | -1.2 (-0.79%) | 960 |
| 24 Sep 2003 | INR | 150.25 | 151.25 | 150 | 151.25 | 151.25 | +1.25 (+0.83%) | 615 |
| 23 Sep 2003 | INR | 150.4 | 150.4 | 150 | 150 | 150 | -0.25 (-0.17%) | 850 |
| 22 Sep 2003 | INR | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | -3 (-1.96%) | 50 |
| 19 Sep 2003 | INR | 150.05 | 154.5 | 150 | 153.25 | 153.25 | +2 (+1.32%) | 1,105 |
| 18 Sep 2003 | INR | 155 | 155.1 | 150 | 151.25 | 151.25 | -3.75 (-2.42%) | 78,343 |
