| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2003 | INR | 107.7 | 109 | 105 | 107.05 | 107.05 | -1.55 (-1.43%) | 11,961 |
| 22 Oct 2003 | INR | 110.1 | 110.1 | 108 | 108.6 | 108.6 | -1.75 (-1.59%) | 4,420 |
| 21 Oct 2003 | INR | 114.7 | 115 | 110 | 110.35 | 110.35 | -3.65 (-3.20%) | 6,475 |
| 20 Oct 2003 | INR | 114 | 115 | 113 | 114 | 114 | +0.15 (+0.13%) | 8,393 |
| 17 Oct 2003 | INR | 115 | 116.75 | 111.3 | 113.85 | 113.85 | -1 (-0.87%) | 11,228 |
| 16 Oct 2003 | INR | 116.7 | 118.45 | 114 | 114.85 | 114.85 | +0.3 (+0.26%) | 8,857 |
| 15 Oct 2003 | INR | 116.7 | 118 | 114.5 | 114.55 | 114.55 | -0.3 (-0.26%) | 5,690 |
| 14 Oct 2003 | INR | 121.95 | 125 | 112.5 | 114.85 | 114.85 | -4.35 (-3.65%) | 22,489 |
| 13 Oct 2003 | INR | 114.7 | 120 | 114 | 119.2 | 119.2 | +4.85 (+4.24%) | 14,161 |
| 10 Oct 2003 | INR | 119.5 | 119.5 | 114 | 114.35 | 114.35 | -1.9 (-1.63%) | 13,000 |
| 9 Oct 2003 | INR | 117.6 | 121 | 115.25 | 116.25 | 116.25 | -1.3 (-1.11%) | 16,565 |
| 8 Oct 2003 | INR | 118.3 | 123.5 | 116 | 117.55 | 117.55 | +1.2 (+1.03%) | 13,057 |
| 7 Oct 2003 | INR | 121.1 | 123.75 | 116 | 116.35 | 116.35 | -6.5 (-5.29%) | 14,940 |
| 6 Oct 2003 | INR | 120.05 | 123.9 | 120 | 122.85 | 122.85 | +4.05 (+3.41%) | 27,565 |
| 3 Oct 2003 | INR | 115.9 | 120 | 115.9 | 118.8 | 118.8 | +5.5 (+4.85%) | 36,080 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 113.3 | 113.3 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 110.7 | 116.25 | 108 | 113.3 | 113.3 | +3.75 (+3.42%) | 24,974 |
| 30 Sep 2003 | INR | 110 | 112.7 | 108.5 | 109.55 | 109.55 | +0.3 (+0.27%) | 17,559 |
| 29 Sep 2003 | INR | 102.6 | 110.1 | 102.6 | 109.25 | 109.25 | +8.1 (+8.01%) | 17,883 |
| 26 Sep 2003 | INR | 100.5 | 104 | 100 | 101.15 | 101.15 | +1.35 (+1.35%) | 18,070 |
| 25 Sep 2003 | INR | 100 | 102.9 | 99.25 | 99.8 | 99.8 | +0.65 (+0.66%) | 20,129 |
| 24 Sep 2003 | INR | 100 | 103.95 | 98 | 99.15 | 99.15 | +0.05 (+0.05%) | 14,260 |
| 23 Sep 2003 | INR | 97.9 | 99.5 | 97 | 99.1 | 99.1 | +0.25 (+0.25%) | 14,300 |
| 22 Sep 2003 | INR | 97.7 | 99 | 97.5 | 98.85 | 98.85 | +2 (+2.07%) | 5,939 |
| 19 Sep 2003 | INR | 98.7 | 100.9 | 94.5 | 96.85 | 96.85 | +0.85 (+0.89%) | 7,760 |
| 18 Sep 2003 | INR | 100.1 | 101.7 | 95.5 | 96 | 96 | -3.55 (-3.57%) | 17,434 |
| 17 Sep 2003 | INR | 102.95 | 106.15 | 97 | 99.55 | 99.55 | -1.25 (-1.24%) | 69,300 |
| 16 Sep 2003 | INR | 98.15 | 101.6 | 98.15 | 100.8 | 100.8 | +1.85 (+1.87%) | 24,477 |
| 15 Sep 2003 | INR | 104 | 105.6 | 97 | 98.95 | 98.95 | -6.6 (-6.25%) | 14,858 |
| 12 Sep 2003 | INR | 109.7 | 111 | 104.15 | 105.55 | 105.55 | -2.35 (-2.18%) | 10,870 |
