| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2003 | INR | 156 | 159.55 | 154.05 | 156.45 | 78.225 | +2.15 (+1.39%) | 21,078 |
| 30 Oct 2003 | INR | 153.45 | 155.5 | 151.25 | 154.3 | 77.15 | +3.65 (+2.42%) | 24,212 |
| 29 Oct 2003 | INR | 154.6 | 155 | 150 | 150.65 | 75.325 | -1.8 (-1.18%) | 13,550 |
| 28 Oct 2003 | INR | 155.8 | 155.8 | 151.7 | 152.45 | 76.225 | -1.75 (-1.13%) | 8,282 |
| 27 Oct 2003 | INR | 158.95 | 160.95 | 153.7 | 154.2 | 77.1 | -0.15 (-0.10%) | 17,583 |
| 24 Oct 2003 | INR | 160 | 160 | 152.8 | 154.35 | 77.175 | -1.1 (-0.71%) | 16,775 |
| 23 Oct 2003 | INR | 159 | 164.9 | 155 | 155.45 | 77.725 | -4.7 (-2.93%) | 35,818 |
| 22 Oct 2003 | INR | 159.95 | 160.9 | 158.05 | 160.15 | 80.075 | +0.2 (+0.13%) | 20,430 |
| 21 Oct 2003 | INR | 161.5 | 161.75 | 157.05 | 159.95 | 79.975 | -0.05 (-0.03%) | 28,595 |
| 20 Oct 2003 | INR | 162.2 | 167 | 158.5 | 160 | 80 | -0.05 (-0.03%) | 59,850 |
| 17 Oct 2003 | INR | 157.5 | 162 | 155.6 | 160.05 | 80.025 | +4.4 (+2.83%) | 29,068 |
| 16 Oct 2003 | INR | 157 | 159.5 | 155.05 | 155.65 | 77.825 | -0.35 (-0.22%) | 18,079 |
| 15 Oct 2003 | INR | 157 | 157.5 | 154 | 156 | 78 | -0.05 (-0.03%) | 25,917 |
| 14 Oct 2003 | INR | 159.95 | 162 | 155.25 | 156.05 | 78.025 | -3.6 (-2.25%) | 27,291 |
| 13 Oct 2003 | INR | 158.15 | 162 | 158 | 159.65 | 79.825 | -0.65 (-0.41%) | 41,102 |
| 10 Oct 2003 | INR | 161.95 | 163.5 | 160 | 160.3 | 80.15 | 0.0 (0.0%) | 37,473 |
| 9 Oct 2003 | INR | 162.8 | 163.5 | 160.05 | 160.3 | 80.15 | -1.65 (-1.02%) | 18,776 |
| 8 Oct 2003 | INR | 162.45 | 170 | 161.6 | 161.95 | 80.975 | +0.75 (+0.47%) | 36,358 |
| 7 Oct 2003 | INR | 164.5 | 164.7 | 160.5 | 161.2 | 80.6 | -1.65 (-1.01%) | 36,993 |
| 6 Oct 2003 | INR | 162.7 | 166.8 | 161.2 | 162.85 | 81.425 | +1.8 (+1.12%) | 33,384 |
| 3 Oct 2003 | INR | 165.25 | 167.7 | 160 | 161.05 | 80.525 | -3.05 (-1.86%) | 41,377 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 164.1 | 82.05 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 158.1 | 166.4 | 157.1 | 164.1 | 82.05 | +6.5 (+4.12%) | 62,420 |
| 30 Sep 2003 | INR | 158.5 | 159.65 | 157.3 | 157.6 | 78.8 | +0.35 (+0.22%) | 5,519 |
| 29 Sep 2003 | INR | 159.65 | 159.65 | 157 | 157.25 | 78.625 | +0.1 (+0.06%) | 11,062 |
| 26 Sep 2003 | INR | 157.1 | 159.5 | 157 | 157.15 | 78.575 | -0.7 (-0.44%) | 7,275 |
| 25 Sep 2003 | INR | 158.9 | 160.95 | 157.55 | 157.85 | 78.925 | -1.5 (-0.94%) | 12,813 |
| 24 Sep 2003 | INR | 161 | 161 | 158.65 | 159.35 | 79.675 | -0.65 (-0.41%) | 5,413 |
| 23 Sep 2003 | INR | 163.5 | 163.5 | 158.6 | 160 | 80 | +0.25 (+0.16%) | 10,447 |
| 22 Sep 2003 | INR | 163 | 163 | 158.5 | 159.75 | 79.875 | -2.05 (-1.27%) | 19,345 |
