| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 325 | 339 | 325 | 329.5 | 329.5 | +8.75 (+2.73%) | 185,786 |
| 5 Nov 2003 | INR | 313 | 330 | 309.15 | 320.75 | 320.75 | +11.25 (+3.63%) | 364,530 |
| 4 Nov 2003 | INR | 310 | 313.9 | 306 | 309.5 | 309.5 | +0.7 (+0.23%) | 135,033 |
| 3 Nov 2003 | INR | 300.05 | 310.9 | 300 | 308.8 | 308.8 | +13.1 (+4.43%) | 137,941 |
| 31 Oct 2003 | INR | 302 | 304 | 288.5 | 295.7 | 295.7 | -15.1 (-4.86%) | 143,209 |
| 30 Oct 2003 | INR | 306.55 | 318 | 306.5 | 310.8 | 310.8 | +5.3 (+1.73%) | 59,321 |
| 29 Oct 2003 | INR | 310.5 | 311 | 303 | 305.5 | 305.5 | +1.3 (+0.43%) | 22,020 |
| 28 Oct 2003 | INR | 308.5 | 312 | 301.3 | 304.2 | 304.2 | -2.9 (-0.94%) | 21,712 |
| 27 Oct 2003 | INR | 312 | 318.95 | 306 | 307.1 | 307.1 | +4.7 (+1.55%) | 29,159 |
| 24 Oct 2003 | INR | 307 | 310 | 296 | 302.4 | 302.4 | -2.7 (-0.88%) | 65,196 |
| 23 Oct 2003 | INR | 318 | 322.5 | 300 | 305.1 | 305.1 | -9.1 (-2.90%) | 83,144 |
| 22 Oct 2003 | INR | 312.5 | 327.4 | 301.9 | 314.2 | 314.2 | +9.15 (+3.00%) | 167,167 |
| 21 Oct 2003 | INR | 320.85 | 324 | 303.55 | 305.05 | 305.05 | -11 (-3.48%) | 98,669 |
| 20 Oct 2003 | INR | 330 | 339 | 315.05 | 316.05 | 316.05 | -11.95 (-3.64%) | 110,039 |
| 17 Oct 2003 | INR | 345.5 | 353 | 318.15 | 328 | 328 | -18.25 (-5.27%) | 200,935 |
| 16 Oct 2003 | INR | 355.1 | 359.9 | 342.15 | 346.25 | 346.25 | -6 (-1.70%) | 136,318 |
| 15 Oct 2003 | INR | 349 | 365.8 | 338 | 352.25 | 352.25 | +7.55 (+2.19%) | 266,325 |
| 14 Oct 2003 | INR | 355 | 368.5 | 341 | 344.7 | 344.7 | -5.55 (-1.58%) | 264,202 |
| 13 Oct 2003 | INR | 326 | 354.25 | 326 | 350.25 | 350.25 | +29.4 (+9.16%) | 306,860 |
| 10 Oct 2003 | INR | 302 | 324 | 302 | 320.85 | 320.85 | +23.65 (+7.96%) | 301,955 |
| 9 Oct 2003 | INR | 278.8 | 300 | 277.25 | 297.2 | 297.2 | +22.7 (+8.27%) | 335,349 |
| 8 Oct 2003 | INR | 260.75 | 276 | 259.5 | 274.5 | 274.5 | +15.5 (+5.98%) | 113,489 |
| 7 Oct 2003 | INR | 262.7 | 265 | 258 | 259 | 259 | +0.4 (+0.15%) | 44,189 |
| 6 Oct 2003 | INR | 262.9 | 263 | 257.1 | 258.6 | 258.6 | -0.4 (-0.15%) | 40,496 |
| 3 Oct 2003 | INR | 263.95 | 263.95 | 258.35 | 259 | 259 | +0.3 (+0.12%) | 14,371 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 258.7 | 258.7 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 266 | 266.45 | 258.15 | 258.7 | 258.7 | -5.2 (-1.97%) | 31,632 |
| 30 Sep 2003 | INR | 264 | 272 | 261.5 | 263.9 | 263.9 | +3.65 (+1.40%) | 47,158 |
| 29 Sep 2003 | INR | 260.05 | 265 | 259.35 | 260.25 | 260.25 | +0.45 (+0.17%) | 42,902 |
| 26 Sep 2003 | INR | 255 | 261.65 | 255 | 259.8 | 259.8 | +4.5 (+1.76%) | 12,164 |
