| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | INR | 113 | 119 | 112.55 | 118 | 23.6 | +5.2 (+4.61%) | 23,460 |
| 6 Nov 2003 | INR | 110 | 115.9 | 110 | 112.8 | 22.56 | +1.8 (+1.62%) | 33,935 |
| 5 Nov 2003 | INR | 113.5 | 113.5 | 109.55 | 111 | 22.2 | -2.6 (-2.29%) | 29,640 |
| 4 Nov 2003 | INR | 111 | 114 | 111 | 113.6 | 22.72 | +2.25 (+2.02%) | 20,400 |
| 3 Nov 2003 | INR | 110.5 | 113 | 110 | 111.35 | 22.27 | +0.85 (+0.77%) | 11,115 |
| 31 Oct 2003 | INR | 109.1 | 110.5 | 108 | 110.5 | 22.1 | +0.45 (+0.41%) | 19,275 |
| 30 Oct 2003 | INR | 109.9 | 111 | 107.15 | 110.05 | 22.01 | +0.05 (+0.05%) | 7,945 |
| 29 Oct 2003 | INR | 110 | 110.95 | 110 | 110 | 22 | -1.2 (-1.08%) | 4,165 |
| 28 Oct 2003 | INR | 110.25 | 111.6 | 110 | 111.2 | 22.24 | +1.2 (+1.09%) | 9,060 |
| 27 Oct 2003 | INR | 111.25 | 112.9 | 109.35 | 110 | 22 | +0.05 (+0.05%) | 4,530 |
| 24 Oct 2003 | INR | 114.75 | 114.75 | 106.1 | 109.95 | 21.99 | -0.9 (-0.81%) | 5,015 |
| 23 Oct 2003 | INR | 110 | 111.85 | 109.3 | 110.85 | 22.17 | +2.6 (+2.40%) | 9,875 |
| 22 Oct 2003 | INR | 110.25 | 111.5 | 107 | 108.25 | 21.65 | -2.85 (-2.57%) | 20,805 |
| 21 Oct 2003 | INR | 113.25 | 115.9 | 111 | 111.1 | 22.22 | -6.9 (-5.85%) | 11,770 |
| 20 Oct 2003 | INR | 116.75 | 119.5 | 116.7 | 118 | 23.6 | -0.65 (-0.55%) | 13,435 |
| 17 Oct 2003 | INR | 117 | 120 | 113.15 | 118.65 | 23.73 | +1.45 (+1.24%) | 42,785 |
| 16 Oct 2003 | INR | 117.55 | 119.5 | 117 | 117.2 | 23.44 | +0.25 (+0.21%) | 11,125 |
| 15 Oct 2003 | INR | 118 | 118.4 | 116.55 | 116.95 | 23.39 | -0.05 (-0.04%) | 15,415 |
| 14 Oct 2003 | INR | 122.35 | 123 | 116 | 117 | 23.4 | -4.95 (-4.06%) | 44,610 |
| 13 Oct 2003 | INR | 122.5 | 122.5 | 117 | 121.95 | 24.39 | +2.5 (+2.09%) | 41,485 |
| 10 Oct 2003 | INR | 120 | 122 | 119 | 119.45 | 23.89 | -0.65 (-0.54%) | 18,340 |
| 9 Oct 2003 | INR | 122.5 | 122.5 | 117.55 | 120.1 | 24.02 | -0.9 (-0.74%) | 12,280 |
| 8 Oct 2003 | INR | 122 | 122.8 | 119 | 121 | 24.2 | -1.1 (-0.90%) | 23,550 |
| 7 Oct 2003 | INR | 118 | 123.95 | 112.5 | 122.1 | 24.42 | +0.3 (+0.25%) | 59,885 |
| 6 Oct 2003 | INR | 114 | 129 | 114 | 121.8 | 24.36 | +7.25 (+6.33%) | 139,790 |
| 3 Oct 2003 | INR | 107 | 116 | 107 | 114.55 | 22.91 | +0.4 (+0.35%) | 28,175 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 114.15 | 22.83 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 114.5 | 116 | 112 | 114.15 | 22.83 | -0.85 (-0.74%) | 39,945 |
| 30 Sep 2003 | INR | 113 | 115 | 111 | 115 | 23 | +3.35 (+3.00%) | 42,025 |
| 29 Sep 2003 | INR | 113.9 | 113.9 | 111.6 | 111.65 | 22.33 | +1.65 (+1.50%) | 9,660 |
