| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2003 | INR | 995 | 995 | 955.6 | 966.35 | 966.35 | -8.65 (-0.89%) | 4,532 |
| 3 Nov 2003 | INR | 975 | 996.8 | 968 | 975 | 975 | +9.1 (+0.94%) | 3,184 |
| 31 Oct 2003 | INR | 960 | 975 | 960 | 965.9 | 965.9 | +15.9 (+1.67%) | 1,534 |
| 30 Oct 2003 | INR | 950 | 950 | 942.2 | 950 | 950 | +7.9 (+0.84%) | 5,095 |
| 29 Oct 2003 | INR | 949.95 | 958.9 | 942 | 942.1 | 942.1 | -3.45 (-0.36%) | 125 |
| 28 Oct 2003 | INR | 991.4 | 991.4 | 935 | 945.55 | 945.55 | +14.6 (+1.57%) | 571 |
| 27 Oct 2003 | INR | 946 | 946 | 920 | 930.95 | 930.95 | -5.15 (-0.55%) | 1,603 |
| 24 Oct 2003 | INR | 960 | 960 | 910 | 936.1 | 936.1 | -32.3 (-3.34%) | 2,107 |
| 23 Oct 2003 | INR | 985.4 | 985.4 | 951 | 968.4 | 968.4 | -36.6 (-3.64%) | 1,336 |
| 22 Oct 2003 | INR | 999 | 1,019 | 994.1 | 1,005 | 1,005 | +5.05 (+0.51%) | 452 |
| 21 Oct 2003 | INR | 1,002.2 | 1,048 | 985 | 999.95 | 999.95 | -18.2 (-1.79%) | 1,787 |
| 20 Oct 2003 | INR | 1,103 | 1,103 | 1,011.1 | 1,018.15 | 1,018.15 | -68.45 (-6.30%) | 647 |
| 17 Oct 2003 | INR | 1,130 | 1,130 | 1,015 | 1,086.6 | 1,086.6 | -36.7 (-3.27%) | 777 |
| 16 Oct 2003 | INR | 1,100 | 1,134.9 | 1,100 | 1,123.3 | 1,123.3 | +22.15 (+2.01%) | 962 |
| 15 Oct 2003 | INR | 1,135 | 1,144.95 | 1,098.95 | 1,101.15 | 1,101.15 | -29.3 (-2.59%) | 637 |
| 14 Oct 2003 | INR | 1,158 | 1,200 | 1,114 | 1,130.45 | 1,130.45 | -19.9 (-1.73%) | 1,710 |
| 13 Oct 2003 | INR | 1,150 | 1,175 | 1,150 | 1,150.35 | 1,150.35 | +1.85 (+0.16%) | 2,033 |
| 10 Oct 2003 | INR | 1,159.9 | 1,159.95 | 1,121 | 1,148.5 | 1,148.5 | +26.7 (+2.38%) | 11,741 |
| 9 Oct 2003 | INR | 1,156 | 1,168.9 | 1,113.05 | 1,121.8 | 1,121.8 | -21 (-1.84%) | 1,715 |
| 8 Oct 2003 | INR | 1,179 | 1,199 | 1,140 | 1,142.8 | 1,142.8 | +2.15 (+0.19%) | 998 |
| 7 Oct 2003 | INR | 1,200 | 1,284 | 1,132 | 1,140.65 | 1,140.65 | -30.55 (-2.61%) | 2,204 |
| 6 Oct 2003 | INR | 1,080 | 1,172.1 | 1,075 | 1,171.2 | 1,171.2 | +105.65 (+9.92%) | 5,143 |
| 3 Oct 2003 | INR | 950 | 1,070 | 950 | 1,065.55 | 1,065.55 | +10.55 (+1%) | 1,824 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 1,055 | 1,055 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 1,049 | 1,055 | 1,042.1 | 1,055 | 1,055 | +18.25 (+1.76%) | 1,008 |
| 30 Sep 2003 | INR | 1,045 | 1,050 | 1,035.1 | 1,036.75 | 1,036.75 | -3.35 (-0.32%) | 677 |
| 29 Sep 2003 | INR | 1,091 | 1,091 | 1,030 | 1,040.1 | 1,040.1 | +4.6 (+0.44%) | 349 |
| 26 Sep 2003 | INR | 1,030 | 1,042 | 1,020 | 1,035.5 | 1,035.5 | +10.95 (+1.07%) | 581 |
| 25 Sep 2003 | INR | 1,024.95 | 1,034.7 | 1,015 | 1,024.55 | 1,024.55 | +4.4 (+0.43%) | 434 |
| 24 Sep 2003 | INR | 1,014.95 | 1,035 | 1,012.05 | 1,020.15 | 1,020.15 | +17.55 (+1.75%) | 670 |
