| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2003 | INR | 58.6 | 59.6 | 58.05 | 59.6 | 59.6 | -0.1 (-0.17%) | 1,300 |
| 27 Oct 2003 | INR | 59.15 | 60.5 | 59.1 | 59.7 | 59.7 | +1.55 (+2.67%) | 1,000 |
| 24 Oct 2003 | INR | 58.5 | 59.5 | 57.4 | 58.15 | 58.15 | -1.5 (-2.51%) | 4,155 |
| 23 Oct 2003 | INR | 57.5 | 60.25 | 57.4 | 59.65 | 59.65 | +1.7 (+2.93%) | 2,685 |
| 22 Oct 2003 | INR | 59 | 60.95 | 57.95 | 57.95 | 57.95 | -3 (-4.92%) | 2,783 |
| 21 Oct 2003 | INR | 63.7 | 63.85 | 60.1 | 60.95 | 60.95 | -0.45 (-0.73%) | 3,500 |
| 20 Oct 2003 | INR | 60.5 | 64 | 60 | 61.4 | 61.4 | -1.5 (-2.38%) | 3,811 |
| 17 Oct 2003 | INR | 63.95 | 64 | 60.35 | 62.9 | 62.9 | +0.15 (+0.24%) | 3,350 |
| 16 Oct 2003 | INR | 66 | 67 | 62.4 | 62.75 | 62.75 | -2.9 (-4.42%) | 5,100 |
| 15 Oct 2003 | INR | 67 | 67.2 | 64.3 | 65.65 | 65.65 | +1.65 (+2.58%) | 3,980 |
| 14 Oct 2003 | INR | 65.25 | 66 | 63.2 | 64 | 64 | -2.5 (-3.76%) | 7,025 |
| 13 Oct 2003 | INR | 64.05 | 67.5 | 64 | 66.5 | 66.5 | +2.2 (+3.42%) | 6,478 |
| 10 Oct 2003 | INR | 66.95 | 69.55 | 63.3 | 64.3 | 64.3 | -1.95 (-2.94%) | 8,301 |
| 9 Oct 2003 | INR | 70.5 | 70.5 | 65.5 | 66.25 | 66.25 | -2.05 (-3.00%) | 13,264 |
| 8 Oct 2003 | INR | 71.75 | 71.75 | 68 | 68.3 | 68.3 | -0.05 (-0.07%) | 16,253 |
| 7 Oct 2003 | INR | 65.1 | 68.35 | 65.1 | 68.35 | 68.35 | +3.25 (+4.99%) | 12,806 |
| 6 Oct 2003 | INR | 62.9 | 65.1 | 60.5 | 65.1 | 65.1 | +3.1 (+5.00%) | 13,714 |
| 3 Oct 2003 | INR | 63.25 | 63.25 | 59.5 | 62 | 62 | +1.75 (+2.90%) | 18,939 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 60.25 | 60.25 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 60.25 | 60.25 | 60 | 60.25 | 60.25 | +2.85 (+4.97%) | 20,328 |
| 30 Sep 2003 | INR | 57.4 | 57.4 | 57.4 | 57.4 | 57.4 | +2.7 (+4.94%) | 1,736 |
| 29 Sep 2003 | INR | 54.7 | 54.7 | 54.7 | 54.7 | 54.7 | +2.6 (+4.99%) | 1,502 |
| 26 Sep 2003 | INR | 51.95 | 52.1 | 51.1 | 52.1 | 52.1 | +2.45 (+4.93%) | 14,280 |
| 25 Sep 2003 | INR | 47.5 | 49.65 | 47.25 | 49.65 | 49.65 | +2.35 (+4.97%) | 13,000 |
| 24 Sep 2003 | INR | 47.25 | 48 | 45.75 | 47.3 | 47.3 | +0.15 (+0.32%) | 1,450 |
| 23 Sep 2003 | INR | 48 | 48 | 46.65 | 47.15 | 47.15 | -0.5 (-1.05%) | 2,800 |
| 22 Sep 2003 | INR | 49.15 | 51.25 | 47.6 | 47.65 | 47.65 | -1.25 (-2.56%) | 3,850 |
| 19 Sep 2003 | INR | 47.5 | 49.85 | 46.25 | 48.9 | 48.9 | +0.25 (+0.51%) | 2,500 |
| 18 Sep 2003 | INR | 51 | 51 | 48.5 | 48.65 | 48.65 | -1.05 (-2.11%) | 1,367 |
| 17 Sep 2003 | INR | 48.8 | 50 | 48.8 | 49.7 | 49.7 | -0.3 (-0.60%) | 3,930 |
