| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 123.6 | 128 | 117 | 119.55 | 119.55 | -3.65 (-2.96%) | 37,585 |
| 5 Nov 2003 | INR | 109.9 | 124 | 105.1 | 123.2 | 123.2 | +13.65 (+12.46%) | 100,228 |
| 4 Nov 2003 | INR | 103 | 110.9 | 95 | 109.55 | 109.55 | +7.75 (+7.61%) | 58,246 |
| 3 Nov 2003 | INR | 93.05 | 103 | 93.05 | 101.8 | 101.8 | +9.15 (+9.88%) | 40,995 |
| 31 Oct 2003 | INR | 88 | 94 | 87.3 | 92.65 | 92.65 | +3.05 (+3.40%) | 16,416 |
| 30 Oct 2003 | INR | 81 | 89.9 | 79.25 | 89.6 | 89.6 | +5.4 (+6.41%) | 13,774 |
| 29 Oct 2003 | INR | 85 | 86.8 | 83.5 | 84.2 | 84.2 | -0.55 (-0.65%) | 4,267 |
| 28 Oct 2003 | INR | 86.4 | 86.5 | 83.7 | 84.75 | 84.75 | -0.95 (-1.11%) | 2,674 |
| 27 Oct 2003 | INR | 87.55 | 90 | 85 | 85.7 | 85.7 | +0.15 (+0.18%) | 13,531 |
| 24 Oct 2003 | INR | 86 | 86.15 | 83 | 85.55 | 85.55 | +0.35 (+0.41%) | 9,451 |
| 23 Oct 2003 | INR | 87.65 | 87.65 | 84.5 | 85.2 | 85.2 | -2.5 (-2.85%) | 6,855 |
| 22 Oct 2003 | INR | 89.05 | 90 | 85.6 | 87.7 | 87.7 | -1.95 (-2.18%) | 4,567 |
| 21 Oct 2003 | INR | 90 | 90.5 | 89 | 89.65 | 89.65 | -0.1 (-0.11%) | 7,802 |
| 20 Oct 2003 | INR | 87 | 94.95 | 87 | 89.75 | 89.75 | -3.55 (-3.80%) | 6,984 |
| 17 Oct 2003 | INR | 92.1 | 96.5 | 92.1 | 93.3 | 93.3 | +0.1 (+0.11%) | 5,417 |
| 16 Oct 2003 | INR | 92.15 | 97 | 92.15 | 93.2 | 93.2 | +0.2 (+0.22%) | 15,875 |
| 15 Oct 2003 | INR | 94 | 95 | 92.05 | 93 | 93 | -1.5 (-1.59%) | 2,434 |
| 14 Oct 2003 | INR | 96.15 | 97.25 | 93.55 | 94.5 | 94.5 | -3.65 (-3.72%) | 4,902 |
| 13 Oct 2003 | INR | 94 | 102 | 92 | 98.15 | 98.15 | +3.35 (+3.53%) | 20,169 |
| 10 Oct 2003 | INR | 99 | 99 | 93 | 94.8 | 94.8 | -2.25 (-2.32%) | 7,625 |
| 9 Oct 2003 | INR | 92 | 100 | 91 | 97.05 | 97.05 | +5.85 (+6.41%) | 18,815 |
| 8 Oct 2003 | INR | 94 | 94 | 90 | 91.2 | 91.2 | -1.95 (-2.09%) | 5,541 |
| 7 Oct 2003 | INR | 92.8 | 95.5 | 90 | 93.15 | 93.15 | +2 (+2.19%) | 11,940 |
| 6 Oct 2003 | INR | 80.05 | 93 | 80.05 | 91.15 | 91.15 | +3.15 (+3.58%) | 13,315 |
| 3 Oct 2003 | INR | 91 | 91 | 87.1 | 88 | 88 | -2.05 (-2.28%) | 21,830 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 90.05 | 90.05 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 94.5 | 94.5 | 90 | 90.05 | 90.05 | -1.95 (-2.12%) | 4,435 |
| 30 Sep 2003 | INR | 93.3 | 93.5 | 91.25 | 92 | 92 | +1.45 (+1.60%) | 2,525 |
| 29 Sep 2003 | INR | 90 | 92 | 90 | 90.55 | 90.55 | +1.5 (+1.68%) | 6,340 |
| 26 Sep 2003 | INR | 88.5 | 89.9 | 88.5 | 89.05 | 89.05 | +0.05 (+0.06%) | 3,520 |
