| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 450 | 458.95 | 436 | 437.05 | 437.05 | -5.9 (-1.33%) | 36,585 |
| 5 Nov 2003 | INR | 460 | 464.5 | 440.25 | 442.95 | 442.95 | -3.9 (-0.87%) | 88,902 |
| 4 Nov 2003 | INR | 428 | 457 | 423.05 | 446.85 | 446.85 | +25.9 (+6.15%) | 98,014 |
| 3 Nov 2003 | INR | 411 | 428 | 411 | 420.95 | 420.95 | -3.4 (-0.80%) | 21,110 |
| 31 Oct 2003 | INR | 419.9 | 429 | 416.1 | 424.35 | 424.35 | +8.1 (+1.95%) | 23,806 |
| 30 Oct 2003 | INR | 420 | 422 | 411 | 416.25 | 416.25 | -2.65 (-0.63%) | 12,679 |
| 29 Oct 2003 | INR | 427 | 427.95 | 417.25 | 418.9 | 418.9 | -5.3 (-1.25%) | 24,446 |
| 28 Oct 2003 | INR | 408 | 435 | 407.05 | 424.2 | 424.2 | +14.35 (+3.50%) | 77,567 |
| 27 Oct 2003 | INR | 403 | 414.95 | 400 | 409.85 | 409.85 | +13.95 (+3.52%) | 34,596 |
| 24 Oct 2003 | INR | 397 | 403 | 389 | 395.9 | 395.9 | +3.8 (+0.97%) | 21,497 |
| 23 Oct 2003 | INR | 392.5 | 397.95 | 390.15 | 392.1 | 392.1 | -1.25 (-0.32%) | 7,331 |
| 22 Oct 2003 | INR | 402.9 | 402.9 | 392.05 | 393.35 | 393.35 | -4.95 (-1.24%) | 7,566 |
| 21 Oct 2003 | INR | 402 | 408 | 395 | 398.3 | 398.3 | -2.8 (-0.70%) | 18,973 |
| 20 Oct 2003 | INR | 407 | 409 | 400.25 | 401.1 | 401.1 | -4.45 (-1.10%) | 15,737 |
| 17 Oct 2003 | INR | 405.05 | 412 | 405 | 405.55 | 405.55 | +0.25 (+0.06%) | 18,946 |
| 16 Oct 2003 | INR | 409.9 | 410 | 403 | 405.3 | 405.3 | +0.8 (+0.20%) | 25,584 |
| 15 Oct 2003 | INR | 405 | 410 | 401 | 404.5 | 404.5 | -0.9 (-0.22%) | 22,634 |
| 14 Oct 2003 | INR | 416.5 | 417.2 | 403 | 405.4 | 405.4 | -5.5 (-1.34%) | 48,165 |
| 13 Oct 2003 | INR | 405 | 420 | 402 | 410.9 | 410.9 | +5 (+1.23%) | 46,874 |
| 10 Oct 2003 | INR | 407 | 409 | 403.6 | 405.9 | 405.9 | +0.8 (+0.20%) | 32,344 |
| 9 Oct 2003 | INR | 410.85 | 410.85 | 404.25 | 405.1 | 405.1 | -1.45 (-0.36%) | 56,610 |
| 8 Oct 2003 | INR | 410 | 412.35 | 405.25 | 406.55 | 406.55 | -0.75 (-0.18%) | 15,911 |
| 7 Oct 2003 | INR | 412.95 | 414.95 | 406 | 407.3 | 407.3 | +0.15 (+0.04%) | 23,793 |
| 6 Oct 2003 | INR | 415 | 416.65 | 405 | 407.15 | 407.15 | -2.4 (-0.59%) | 24,011 |
| 3 Oct 2003 | INR | 413 | 419.95 | 405.1 | 409.55 | 409.55 | -1.25 (-0.30%) | 21,024 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 410.8 | 410.8 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 420 | 420 | 410.1 | 410.8 | 410.8 | -7.5 (-1.79%) | 16,040 |
| 30 Sep 2003 | INR | 414 | 419 | 410 | 418.3 | 418.3 | +14.25 (+3.53%) | 36,140 |
| 29 Sep 2003 | INR | 410 | 410 | 385.5 | 404.05 | 404.05 | -30.1 (-6.93%) | 99,669 |
| 26 Sep 2003 | INR | 436 | 440.35 | 430 | 434.15 | 434.15 | +2.75 (+0.64%) | 102,288 |
