| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2003 | INR | 132.9 | 136.725 | 127.125 | 128.125 | 256.25 | -2.775 (-2.12%) | 356,765 |
| 12 Nov 2003 | INR | 130 | 132 | 128.75 | 130.9 | 261.8 | +2.25 (+1.75%) | 171,100 |
| 11 Nov 2003 | INR | 128.325 | 132.475 | 127.075 | 128.65 | 257.3 | +0.1 (+0.08%) | 186,112 |
| 10 Nov 2003 | INR | 128 | 130 | 124 | 128.55 | 257.1 | +1.275 (+1.00%) | 121,368 |
| 7 Nov 2003 | INR | 128.5 | 134.35 | 126.05 | 127.275 | 254.55 | +0.35 (+0.28%) | 310,570 |
| 6 Nov 2003 | INR | 126.225 | 130.95 | 126.05 | 126.925 | 253.85 | +1.7 (+1.36%) | 152,533 |
| 5 Nov 2003 | INR | 126.775 | 129.225 | 123.75 | 125.225 | 250.45 | -1.2 (-0.95%) | 92,587 |
| 4 Nov 2003 | INR | 128.55 | 131.5 | 126 | 126.425 | 252.85 | -0.7 (-0.55%) | 93,097 |
| 3 Nov 2003 | INR | 128.95 | 131.15 | 123.5 | 127.125 | 254.25 | -0.475 (-0.37%) | 165,548 |
| 31 Oct 2003 | INR | 122.5 | 128.25 | 121 | 127.6 | 255.2 | +6.95 (+5.76%) | 146,594 |
| 30 Oct 2003 | INR | 121.4 | 123.45 | 119.05 | 120.65 | 241.3 | +1.05 (+0.88%) | 85,945 |
| 29 Oct 2003 | INR | 121.675 | 123.475 | 117.775 | 119.6 | 239.2 | -1.125 (-0.93%) | 92,494 |
| 28 Oct 2003 | INR | 122.05 | 122.5 | 118.3 | 120.725 | 241.45 | -1.15 (-0.94%) | 77,208 |
| 27 Oct 2003 | INR | 129 | 129 | 120.275 | 121.875 | 243.75 | -3.95 (-3.14%) | 83,944 |
| 24 Oct 2003 | INR | 121.75 | 126.65 | 119 | 125.825 | 251.65 | +5.025 (+4.16%) | 163,972 |
| 23 Oct 2003 | INR | 121 | 126.55 | 119.125 | 120.8 | 241.6 | +0.775 (+0.65%) | 226,284 |
| 22 Oct 2003 | INR | 122.5 | 122.5 | 114.3 | 120.025 | 240.05 | +0.675 (+0.57%) | 181,084 |
| 21 Oct 2003 | INR | 126.5 | 126.5 | 118 | 119.35 | 238.7 | -5.225 (-4.19%) | 117,499 |
| 20 Oct 2003 | INR | 132.725 | 132.8 | 124.2 | 124.575 | 249.15 | -7.4 (-5.61%) | 88,173 |
| 17 Oct 2003 | INR | 133 | 134.4 | 131.05 | 131.975 | 263.95 | +0.9 (+0.69%) | 84,062 |
| 16 Oct 2003 | INR | 134.45 | 135.75 | 130 | 131.075 | 262.15 | -2.55 (-1.91%) | 144,668 |
| 15 Oct 2003 | INR | 130.625 | 134.9 | 128.125 | 133.625 | 267.25 | +3.775 (+2.91%) | 211,798 |
| 14 Oct 2003 | INR | 145.85 | 146.5 | 128.6 | 129.85 | 259.7 | -14.1 (-9.80%) | 333,266 |
| 13 Oct 2003 | INR | 139.1 | 146 | 135.775 | 143.95 | 287.9 | +9.65 (+7.19%) | 373,328 |
| 10 Oct 2003 | INR | 133.8 | 136.5 | 132.075 | 134.3 | 268.6 | +4.1 (+3.15%) | 298,480 |
| 9 Oct 2003 | INR | 123.5 | 131.95 | 123 | 130.2 | 260.4 | +8.375 (+6.87%) | 545,951 |
| 8 Oct 2003 | INR | 122.5 | 126.7 | 119.3 | 121.825 | 243.65 | +0.3 (+0.25%) | 354,913 |
| 7 Oct 2003 | INR | 124.95 | 126.9 | 120.525 | 121.525 | 243.05 | -2 (-1.62%) | 371,406 |
| 6 Oct 2003 | INR | 116.45 | 124 | 115 | 123.525 | 247.05 | +8.675 (+7.55%) | 459,746 |
| 3 Oct 2003 | INR | 118.55 | 120.4 | 114.125 | 114.85 | 229.7 | -1.15 (-0.99%) | 278,262 |
