| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2003 | INR | 243 | 245 | 240.5 | 242.35 | 242.35 | -0.65 (-0.27%) | 2,254 |
| 4 Nov 2003 | INR | 246 | 246.95 | 243 | 243 | 243 | -0.45 (-0.18%) | 805 |
| 3 Nov 2003 | INR | 234 | 246 | 234 | 243.45 | 243.45 | +13.45 (+5.85%) | 3,780 |
| 31 Oct 2003 | INR | 220 | 233 | 220 | 230 | 230 | +1.3 (+0.57%) | 520 |
| 30 Oct 2003 | INR | 201.05 | 233.95 | 201.05 | 228.7 | 228.7 | +5.65 (+2.53%) | 720 |
| 29 Oct 2003 | INR | 218.15 | 223.05 | 218 | 223.05 | 223.05 | +6.05 (+2.79%) | 250 |
| 28 Oct 2003 | INR | 212 | 217 | 212 | 217 | 217 | -1.9 (-0.87%) | 200 |
| 27 Oct 2003 | INR | 220 | 220 | 215.1 | 218.9 | 218.9 | -3.1 (-1.40%) | 477 |
| 24 Oct 2003 | INR | 211.05 | 225 | 211.05 | 222 | 222 | +8.8 (+4.13%) | 325 |
| 23 Oct 2003 | INR | 212.15 | 215.55 | 212.1 | 213.2 | 213.2 | -5.05 (-2.31%) | 488 |
| 22 Oct 2003 | INR | 215.05 | 219.5 | 211.5 | 218.25 | 218.25 | -0.05 (-0.02%) | 813 |
| 21 Oct 2003 | INR | 219 | 223.5 | 218.3 | 218.3 | 218.3 | -2.7 (-1.22%) | 505 |
| 20 Oct 2003 | INR | 220.05 | 225.55 | 220.05 | 221 | 221 | -11 (-4.74%) | 511 |
| 17 Oct 2003 | INR | 228 | 232 | 227.5 | 232 | 232 | +3.35 (+1.47%) | 700 |
| 16 Oct 2003 | INR | 228 | 230 | 228 | 228.65 | 228.65 | -1.35 (-0.59%) | 150 |
| 15 Oct 2003 | INR | 232 | 236 | 230 | 230 | 230 | -2 (-0.86%) | 1,817 |
| 14 Oct 2003 | INR | 232 | 236.9 | 231.1 | 232 | 232 | -4.65 (-1.96%) | 1,193 |
| 13 Oct 2003 | INR | 234.9 | 236.85 | 231 | 236.65 | 236.65 | +10.65 (+4.71%) | 990 |
| 10 Oct 2003 | INR | 229 | 234.95 | 225 | 226 | 226 | -2.5 (-1.09%) | 330 |
| 9 Oct 2003 | INR | 230.05 | 230.05 | 227.25 | 228.5 | 228.5 | -7.5 (-3.18%) | 443 |
| 8 Oct 2003 | INR | 230 | 236.4 | 230 | 236 | 236 | +11 (+4.89%) | 320 |
| 7 Oct 2003 | INR | 224 | 225 | 220 | 225 | 225 | +3 (+1.35%) | 425 |
| 6 Oct 2003 | INR | 225 | 225 | 222 | 222 | 222 | -5 (-2.20%) | 335 |
| 3 Oct 2003 | INR | 236 | 236 | 224 | 227 | 227 | -6 (-2.58%) | 1,190 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 233 | 233 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 225 | 235 | 222 | 233 | 233 | +15 (+6.88%) | 823 |
| 30 Sep 2003 | INR | 220 | 221 | 218 | 218 | 218 | -4 (-1.80%) | 30 |
| 29 Sep 2003 | INR | 0 | 0 | 0 | 222 | 222 | 0.0 (0.0%) | 0 |
| 26 Sep 2003 | INR | 222 | 222 | 222 | 222 | 222 | +4 (+1.83%) | 10 |
| 25 Sep 2003 | INR | 220 | 220 | 218 | 218 | 218 | -2 (-0.91%) | 70 |
