| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2003 | INR | 72.1 | 77.5 | 72.1 | 75.3 | 75.3 | +3.25 (+4.51%) | 45,950 |
| 30 Oct 2003 | INR | 69 | 72.95 | 68.65 | 72.05 | 72.05 | +3 (+4.34%) | 23,193 |
| 29 Oct 2003 | INR | 70.95 | 71 | 67 | 69.05 | 69.05 | +0.25 (+0.36%) | 11,450 |
| 28 Oct 2003 | INR | 70 | 70 | 67.5 | 68.8 | 68.8 | -0.6 (-0.86%) | 8,030 |
| 27 Oct 2003 | INR | 71 | 71 | 68.5 | 69.4 | 69.4 | +0.8 (+1.17%) | 15,510 |
| 24 Oct 2003 | INR | 64 | 69.65 | 63.3 | 68.6 | 68.6 | +4.7 (+7.36%) | 8,630 |
| 23 Oct 2003 | INR | 62 | 64.25 | 62 | 63.9 | 63.9 | +0.4 (+0.63%) | 11,146 |
| 22 Oct 2003 | INR | 66 | 66 | 62.9 | 63.5 | 63.5 | -0.75 (-1.17%) | 11,625 |
| 21 Oct 2003 | INR | 69.25 | 69.5 | 63 | 64.25 | 64.25 | -3.35 (-4.96%) | 21,381 |
| 20 Oct 2003 | INR | 69.5 | 70.5 | 67 | 67.6 | 67.6 | -2.9 (-4.11%) | 23,100 |
| 17 Oct 2003 | INR | 70.1 | 71.9 | 68.5 | 70.5 | 70.5 | -1.05 (-1.47%) | 13,857 |
| 16 Oct 2003 | INR | 70.8 | 72 | 69.1 | 71.55 | 71.55 | +3 (+4.38%) | 17,466 |
| 15 Oct 2003 | INR | 67 | 70.5 | 65.5 | 68.55 | 68.55 | +0.2 (+0.29%) | 29,053 |
| 14 Oct 2003 | INR | 73.5 | 73.5 | 68 | 68.35 | 68.35 | -2.45 (-3.46%) | 34,025 |
| 13 Oct 2003 | INR | 68.9 | 71.5 | 68 | 70.8 | 70.8 | +3.25 (+4.81%) | 31,874 |
| 10 Oct 2003 | INR | 71 | 71.25 | 67 | 67.55 | 67.55 | -2.25 (-3.22%) | 21,717 |
| 9 Oct 2003 | INR | 70.15 | 73.5 | 68 | 69.8 | 69.8 | +0.9 (+1.31%) | 18,413 |
| 8 Oct 2003 | INR | 74.4 | 74.5 | 68.5 | 68.9 | 68.9 | -3.8 (-5.23%) | 30,787 |
| 7 Oct 2003 | INR | 73 | 77.9 | 71.5 | 72.7 | 72.7 | +1.75 (+2.47%) | 64,534 |
| 6 Oct 2003 | INR | 65.5 | 70.95 | 65.5 | 70.95 | 70.95 | +6.45 (+10%) | 38,917 |
| 3 Oct 2003 | INR | 62.9 | 65 | 62.75 | 64.5 | 64.5 | +4 (+6.61%) | 26,480 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 60.5 | 60.5 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 59.5 | 61.3 | 58.85 | 60.5 | 60.5 | +1.3 (+2.20%) | 8,832 |
| 30 Sep 2003 | INR | 59 | 60.95 | 59 | 59.2 | 59.2 | -0.35 (-0.59%) | 3,636 |
| 29 Sep 2003 | INR | 59.8 | 61 | 59 | 59.55 | 59.55 | +1.7 (+2.94%) | 13,040 |
| 26 Sep 2003 | INR | 60 | 60.65 | 57.1 | 57.85 | 57.85 | -1.35 (-2.28%) | 10,925 |
| 25 Sep 2003 | INR | 58 | 60 | 57 | 59.2 | 59.2 | +0.45 (+0.77%) | 13,500 |
| 24 Sep 2003 | INR | 58 | 61 | 58 | 58.75 | 58.75 | +1.15 (+2.00%) | 17,454 |
| 23 Sep 2003 | INR | 56 | 58 | 56 | 57.6 | 57.6 | +0.45 (+0.79%) | 19,552 |
| 22 Sep 2003 | INR | 55.1 | 57.45 | 55 | 57.15 | 57.15 | +1.5 (+2.70%) | 7,276 |
