| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 269.9 | 270 | 261 | 263.95 | 263.95 | +1.9 (+0.73%) | 3,057 |
| 5 Nov 2003 | INR | 269 | 270 | 262 | 262.05 | 262.05 | -4.8 (-1.80%) | 4,026 |
| 4 Nov 2003 | INR | 268.7 | 272.75 | 264 | 266.85 | 266.85 | +5.85 (+2.24%) | 1,444 |
| 3 Nov 2003 | INR | 266 | 267 | 261 | 261 | 261 | -3.75 (-1.42%) | 1,331 |
| 31 Oct 2003 | INR | 257.25 | 265 | 257.25 | 264.75 | 264.75 | +4.05 (+1.55%) | 795 |
| 30 Oct 2003 | INR | 270 | 270 | 255 | 260.7 | 260.7 | -5.3 (-1.99%) | 3,451 |
| 29 Oct 2003 | INR | 260.1 | 266 | 260 | 266 | 266 | 0.0 (0.0%) | 920 |
| 28 Oct 2003 | INR | 265 | 266 | 265 | 266 | 266 | -2 (-0.75%) | 290 |
| 27 Oct 2003 | INR | 255 | 268 | 253 | 268 | 268 | +5.15 (+1.96%) | 405 |
| 24 Oct 2003 | INR | 265 | 267 | 262.05 | 262.85 | 262.85 | -7.35 (-2.72%) | 110 |
| 23 Oct 2003 | INR | 267 | 270.75 | 264 | 270.2 | 270.2 | +5.2 (+1.96%) | 690 |
| 22 Oct 2003 | INR | 264.7 | 265 | 257 | 265 | 265 | -2 (-0.75%) | 2,499 |
| 21 Oct 2003 | INR | 270 | 279 | 267 | 267 | 267 | -5 (-1.84%) | 1,467 |
| 20 Oct 2003 | INR | 275 | 279.95 | 267 | 272 | 272 | -7.6 (-2.72%) | 1,430 |
| 17 Oct 2003 | INR | 281.5 | 282.6 | 279 | 279.6 | 279.6 | +0.7 (+0.25%) | 545 |
| 16 Oct 2003 | INR | 282 | 285 | 278.75 | 278.9 | 278.9 | -2.1 (-0.75%) | 690 |
| 15 Oct 2003 | INR | 280.1 | 283.85 | 280 | 281 | 281 | +0.6 (+0.21%) | 1,270 |
| 14 Oct 2003 | INR | 285.1 | 285.1 | 280 | 280.4 | 280.4 | -4.05 (-1.42%) | 3,218 |
| 13 Oct 2003 | INR | 287 | 287 | 284 | 284.45 | 284.45 | 0.0 (0.0%) | 2,759 |
| 10 Oct 2003 | INR | 295 | 295 | 282.2 | 284.45 | 284.45 | -6.2 (-2.13%) | 6,453 |
| 9 Oct 2003 | INR | 293 | 294.9 | 289 | 290.65 | 290.65 | +7.65 (+2.70%) | 18,088 |
| 8 Oct 2003 | INR | 285 | 287.35 | 279 | 283 | 283 | +2.5 (+0.89%) | 2,755 |
| 7 Oct 2003 | INR | 284.05 | 284.55 | 277 | 280.5 | 280.5 | -7.3 (-2.54%) | 1,846 |
| 6 Oct 2003 | INR | 273.9 | 289 | 273.9 | 287.8 | 287.8 | +15.75 (+5.79%) | 4,035 |
| 3 Oct 2003 | INR | 270 | 277 | 266 | 272.05 | 272.05 | +7.05 (+2.66%) | 1,492 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 265 | 265 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 270 | 273.5 | 265 | 265 | 265 | -4.95 (-1.83%) | 2,480 |
| 30 Sep 2003 | INR | 270 | 275 | 268 | 269.95 | 269.95 | +2.3 (+0.86%) | 2,505 |
| 29 Sep 2003 | INR | 262.5 | 272 | 262.5 | 267.65 | 267.65 | +5.85 (+2.23%) | 1,712 |
| 26 Sep 2003 | INR | 260 | 264.5 | 260 | 261.8 | 261.8 | +6.3 (+2.47%) | 945 |
