| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2003 | INR | 463 | 465.9 | 449.05 | 449.9 | 449.9 | -10.6 (-2.30%) | 2,402,916 |
| 19 Nov 2003 | INR | 464.8 | 467 | 458.65 | 460.5 | 460.5 | -5.25 (-1.13%) | 2,364,581 |
| 18 Nov 2003 | INR | 475 | 476.9 | 464.75 | 465.75 | 465.75 | -8.2 (-1.73%) | 2,043,096 |
| 17 Nov 2003 | INR | 469.1 | 477.8 | 465.25 | 473.95 | 473.95 | +9.6 (+2.07%) | 2,532,637 |
| 14 Nov 2003 | INR | 477 | 477 | 462.45 | 464.35 | 464.35 | -12.55 (-2.63%) | 2,571,145 |
| 13 Nov 2003 | INR | 485.9 | 488.9 | 475.9 | 476.9 | 476.9 | -6.3 (-1.30%) | 2,144,048 |
| 12 Nov 2003 | INR | 489.95 | 491.5 | 481.65 | 483.2 | 483.2 | +0.85 (+0.18%) | 2,432,655 |
| 11 Nov 2003 | INR | 483.05 | 484.9 | 475.1 | 482.35 | 482.35 | +0.1 (+0.02%) | 2,042,276 |
| 10 Nov 2003 | INR | 479.8 | 485.85 | 471.4 | 482.25 | 482.25 | +1.2 (+0.25%) | 4,365,363 |
| 7 Nov 2003 | INR | 493.9 | 496.9 | 479 | 481.05 | 481.05 | -10.7 (-2.18%) | 2,663,477 |
| 6 Nov 2003 | INR | 491.95 | 501.4 | 489 | 491.75 | 491.75 | +3.15 (+0.64%) | 3,978,984 |
| 5 Nov 2003 | INR | 494.9 | 494.9 | 480.35 | 488.6 | 488.6 | -1.45 (-0.30%) | 2,804,062 |
| 4 Nov 2003 | INR | 500 | 504.4 | 487.15 | 490.05 | 490.05 | -8.5 (-1.70%) | 3,680,956 |
| 3 Nov 2003 | INR | 490 | 500.7 | 486.25 | 498.55 | 498.55 | +12.25 (+2.52%) | 4,067,069 |
| 31 Oct 2003 | INR | 480 | 487.4 | 478.5 | 486.3 | 486.3 | +8.4 (+1.76%) | 2,190,776 |
| 30 Oct 2003 | INR | 472 | 480 | 468.75 | 477.9 | 477.9 | +4.45 (+0.94%) | 1,774,586 |
| 29 Oct 2003 | INR | 466.4 | 474.9 | 462.5 | 473.45 | 473.45 | +7.95 (+1.71%) | 1,846,343 |
| 28 Oct 2003 | INR | 460 | 469.7 | 457 | 465.5 | 465.5 | +7.3 (+1.59%) | 3,189,471 |
| 27 Oct 2003 | INR | 476 | 476.9 | 457 | 458.2 | 458.2 | -13.45 (-2.85%) | 2,827,191 |
| 24 Oct 2003 | INR | 458 | 473.9 | 452.1 | 471.65 | 471.65 | +14.25 (+3.12%) | 3,545,748 |
| 23 Oct 2003 | INR | 465 | 470 | 456 | 457.4 | 457.4 | -12.6 (-2.68%) | 2,857,883 |
| 22 Oct 2003 | INR | 474.95 | 474.95 | 464.5 | 470 | 470 | +2.1 (+0.45%) | 2,746,385 |
| 21 Oct 2003 | INR | 482.4 | 484.9 | 464.1 | 467.9 | 467.9 | -12.95 (-2.69%) | 3,917,502 |
| 20 Oct 2003 | INR | 493.9 | 494.8 | 479.6 | 480.85 | 480.85 | -8.25 (-1.69%) | 2,108,008 |
| 17 Oct 2003 | INR | 487 | 497 | 485.9 | 489.1 | 489.1 | +4.5 (+0.93%) | 3,670,224 |
| 16 Oct 2003 | INR | 484 | 497.45 | 480.1 | 484.6 | 484.6 | +4.6 (+0.96%) | 8,269,623 |
| 15 Oct 2003 | INR | 466.3 | 483 | 465.9 | 480 | 480 | +13.15 (+2.82%) | 3,606,732 |
| 14 Oct 2003 | INR | 484 | 487 | 464.4 | 466.85 | 466.85 | -14.45 (-3.00%) | 2,687,051 |
| 13 Oct 2003 | INR | 471 | 484 | 465.5 | 481.3 | 481.3 | +10.7 (+2.27%) | 2,634,860 |
| 10 Oct 2003 | INR | 455 | 471.7 | 455 | 470.6 | 470.6 | +15.5 (+3.41%) | 3,380,944 |
