| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | INR | 223 | 232 | 223 | 229.85 | 22.985 | +6.85 (+3.07%) | 610 |
| 6 Nov 2003 | INR | 223 | 223 | 223 | 223 | 22.3 | 0.0 (0.0%) | 60 |
| 5 Nov 2003 | INR | 228 | 228 | 223 | 223 | 22.3 | -2 (-0.89%) | 130 |
| 4 Nov 2003 | INR | 220 | 228 | 220 | 225 | 22.5 | +1.05 (+0.47%) | 615 |
| 3 Nov 2003 | INR | 223.95 | 223.95 | 223.95 | 223.95 | 22.395 | -0.05 (-0.02%) | 50 |
| 31 Oct 2003 | INR | 220 | 228 | 220 | 224 | 22.4 | +5 (+2.28%) | 395 |
| 30 Oct 2003 | INR | 218.45 | 219 | 218.45 | 219 | 21.9 | +0.75 (+0.34%) | 225 |
| 29 Oct 2003 | INR | 220 | 244 | 218.05 | 218.25 | 21.825 | -6.75 (-3%) | 510 |
| 28 Oct 2003 | INR | 229.4 | 229.5 | 221 | 225 | 22.5 | -10.6 (-4.50%) | 991 |
| 27 Oct 2003 | INR | 0 | 0 | 0 | 235.6 | 23.56 | 0.0 (0.0%) | 0 |
| 24 Oct 2003 | INR | 0 | 0 | 0 | 235.6 | 23.56 | 0.0 (0.0%) | 0 |
| 23 Oct 2003 | INR | 237 | 237 | 235 | 235.6 | 23.56 | -0.45 (-0.19%) | 300 |
| 22 Oct 2003 | INR | 235 | 237.5 | 235 | 236.05 | 23.605 | -2.2 (-0.92%) | 2,965 |
| 21 Oct 2003 | INR | 242 | 242 | 236.55 | 238.25 | 23.825 | -6.45 (-2.64%) | 150 |
| 20 Oct 2003 | INR | 250 | 250 | 238 | 244.7 | 24.47 | +4.7 (+1.96%) | 630 |
| 17 Oct 2003 | INR | 210 | 240 | 210 | 240 | 24 | +9 (+3.90%) | 11,252 |
| 16 Oct 2003 | INR | 223 | 232.1 | 223 | 231 | 23.1 | -1.2 (-0.52%) | 541 |
| 15 Oct 2003 | INR | 232.5 | 235 | 232.1 | 232.2 | 23.22 | -2.8 (-1.19%) | 694 |
| 14 Oct 2003 | INR | 225.25 | 235 | 225.25 | 235 | 23.5 | -3.95 (-1.65%) | 1,016 |
| 13 Oct 2003 | INR | 239 | 240 | 235 | 238.95 | 23.895 | +2.95 (+1.25%) | 415 |
| 10 Oct 2003 | INR | 236.25 | 242.95 | 234 | 236 | 23.6 | -3.9 (-1.63%) | 909 |
| 9 Oct 2003 | INR | 230.1 | 239.9 | 230.1 | 239.9 | 23.99 | +5.9 (+2.52%) | 868 |
| 8 Oct 2003 | INR | 228.5 | 234 | 228.5 | 234 | 23.4 | +6 (+2.63%) | 725 |
| 7 Oct 2003 | INR | 224.5 | 230 | 224.5 | 228 | 22.8 | -2 (-0.87%) | 1,745 |
| 6 Oct 2003 | INR | 230 | 230 | 230 | 230 | 23 | +1.9 (+0.83%) | 100 |
| 3 Oct 2003 | INR | 225 | 231 | 225 | 228.1 | 22.81 | +4.35 (+1.94%) | 2,730 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 223.75 | 22.375 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 223.05 | 227.55 | 220 | 223.75 | 22.375 | +1.75 (+0.79%) | 425 |
| 30 Sep 2003 | INR | 215 | 224.5 | 215 | 222 | 22.2 | -2.5 (-1.11%) | 160 |
| 29 Sep 2003 | INR | 230 | 230 | 223.55 | 224.5 | 22.45 | +0.55 (+0.25%) | 290 |
