| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2003 | INR | 232 | 232 | 215 | 215.6 | 107.8 | -3.75 (-1.71%) | 8,625 |
| 12 Nov 2003 | INR | 225.4 | 226 | 218 | 219.35 | 109.675 | +2.25 (+1.04%) | 24,513 |
| 11 Nov 2003 | INR | 227.4 | 231.4 | 215.1 | 217.1 | 108.55 | -2 (-0.91%) | 5,561 |
| 10 Nov 2003 | INR | 232 | 235 | 205 | 219.1 | 109.55 | -6.45 (-2.86%) | 8,499 |
| 7 Nov 2003 | INR | 233.9 | 233.9 | 225 | 225.55 | 112.775 | -3.6 (-1.57%) | 9,303 |
| 6 Nov 2003 | INR | 229.95 | 232.8 | 227.9 | 229.15 | 114.575 | +4.35 (+1.94%) | 5,648 |
| 5 Nov 2003 | INR | 234.5 | 235 | 222 | 224.8 | 112.4 | -4.1 (-1.79%) | 7,449 |
| 4 Nov 2003 | INR | 231.9 | 239.9 | 228 | 228.9 | 114.45 | -0.35 (-0.15%) | 8,683 |
| 3 Nov 2003 | INR | 235 | 235 | 226 | 229.25 | 114.625 | +1.4 (+0.61%) | 6,954 |
| 31 Oct 2003 | INR | 220.1 | 230.9 | 220 | 227.85 | 113.925 | +4.65 (+2.08%) | 9,158 |
| 30 Oct 2003 | INR | 218 | 225 | 218 | 223.2 | 111.6 | -3 (-1.33%) | 11,275 |
| 29 Oct 2003 | INR | 232 | 235.8 | 220.2 | 226.2 | 113.1 | -5.2 (-2.25%) | 17,455 |
| 28 Oct 2003 | INR | 242.95 | 242.95 | 230 | 231.4 | 115.7 | -7.65 (-3.20%) | 10,519 |
| 27 Oct 2003 | INR | 245 | 246.5 | 238.1 | 239.05 | 119.525 | +1.65 (+0.70%) | 7,373 |
| 24 Oct 2003 | INR | 245 | 245 | 235 | 237.4 | 118.7 | -4.55 (-1.88%) | 13,513 |
| 23 Oct 2003 | INR | 255 | 255 | 240.05 | 241.95 | 120.975 | -2.55 (-1.04%) | 17,034 |
| 22 Oct 2003 | INR | 249.75 | 252.9 | 240 | 244.5 | 122.25 | +0.95 (+0.39%) | 44,483 |
| 21 Oct 2003 | INR | 253 | 253 | 243 | 243.55 | 121.775 | -1.8 (-0.73%) | 39,806 |
| 20 Oct 2003 | INR | 255 | 260 | 244 | 245.35 | 122.675 | -2.3 (-0.93%) | 237,832 |
| 17 Oct 2003 | INR | 239.5 | 251 | 238 | 247.65 | 123.825 | +10.45 (+4.41%) | 47,888 |
| 16 Oct 2003 | INR | 248 | 252 | 235.2 | 237.2 | 118.6 | -2.8 (-1.17%) | 38,835 |
| 15 Oct 2003 | INR | 274.75 | 274.75 | 235.5 | 240 | 120 | -9.8 (-3.92%) | 123,771 |
| 14 Oct 2003 | INR | 244.1 | 256.7 | 233 | 249.8 | 124.9 | +12.7 (+5.36%) | 602,969 |
| 13 Oct 2003 | INR | 223.4 | 244.75 | 223.4 | 237.1 | 118.55 | +14.6 (+6.56%) | 124,565 |
| 10 Oct 2003 | INR | 225.1 | 225.1 | 220.5 | 222.5 | 111.25 | +0.6 (+0.27%) | 51,168 |
| 9 Oct 2003 | INR | 221.35 | 230 | 218.25 | 221.9 | 110.95 | +1.8 (+0.82%) | 52,919 |
| 8 Oct 2003 | INR | 221.1 | 224.5 | 219 | 220.1 | 110.05 | +0.85 (+0.39%) | 50,151 |
| 7 Oct 2003 | INR | 220.75 | 221.8 | 217 | 219.25 | 109.625 | +0.75 (+0.34%) | 50,260 |
| 6 Oct 2003 | INR | 219.4 | 223.5 | 217 | 218.5 | 109.25 | 0.0 (0.0%) | 31,035 |
| 3 Oct 2003 | INR | 220.4 | 230 | 218.25 | 218.5 | 109.25 | +0.5 (+0.23%) | 50,417 |
