| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | INR | 180 | 182 | 175 | 176.65 | 176.65 | -2.9 (-1.62%) | 65,404 |
| 6 Nov 2003 | INR | 178 | 182.5 | 177 | 179.55 | 179.55 | +2.55 (+1.44%) | 107,865 |
| 5 Nov 2003 | INR | 180 | 181.5 | 176 | 177 | 177 | -2.15 (-1.20%) | 121,353 |
| 4 Nov 2003 | INR | 184.1 | 184.9 | 178 | 179.15 | 179.15 | -3.25 (-1.78%) | 92,614 |
| 3 Nov 2003 | INR | 186 | 187.65 | 182 | 182.4 | 182.4 | +2.4 (+1.33%) | 129,126 |
| 31 Oct 2003 | INR | 177.9 | 182 | 174 | 180 | 180 | +5.4 (+3.09%) | 92,593 |
| 30 Oct 2003 | INR | 171.5 | 178.45 | 171.15 | 174.6 | 174.6 | +3.8 (+2.22%) | 66,124 |
| 29 Oct 2003 | INR | 173 | 174 | 169.7 | 170.8 | 170.8 | -2 (-1.16%) | 34,139 |
| 28 Oct 2003 | INR | 177.1 | 178 | 169.25 | 172.8 | 172.8 | -2.25 (-1.29%) | 65,475 |
| 27 Oct 2003 | INR | 180 | 180 | 173.55 | 175.05 | 175.05 | -1.8 (-1.02%) | 29,916 |
| 24 Oct 2003 | INR | 170 | 178 | 167.25 | 176.85 | 176.85 | +8 (+4.74%) | 87,035 |
| 23 Oct 2003 | INR | 148 | 181.9 | 148 | 168.85 | 168.85 | -13.45 (-7.38%) | 74,932 |
| 22 Oct 2003 | INR | 195 | 195 | 180.2 | 182.3 | 182.3 | -1.1 (-0.60%) | 47,143 |
| 21 Oct 2003 | INR | 194 | 194.65 | 182.1 | 183.4 | 183.4 | -9.4 (-4.88%) | 56,110 |
| 20 Oct 2003 | INR | 197.6 | 202.7 | 191 | 192.8 | 192.8 | -3.05 (-1.56%) | 65,305 |
| 17 Oct 2003 | INR | 194 | 200 | 194 | 195.85 | 195.85 | +0.8 (+0.41%) | 65,125 |
| 16 Oct 2003 | INR | 201.75 | 203.45 | 193 | 195.05 | 195.05 | -4.7 (-2.35%) | 84,563 |
| 15 Oct 2003 | INR | 205 | 205 | 195.2 | 199.75 | 199.75 | -2.75 (-1.36%) | 86,433 |
| 14 Oct 2003 | INR | 208.95 | 209 | 201.35 | 202.5 | 202.5 | -5.15 (-2.48%) | 100,981 |
| 13 Oct 2003 | INR | 210.8 | 211.7 | 205.2 | 207.65 | 207.65 | +0.25 (+0.12%) | 69,424 |
| 10 Oct 2003 | INR | 212.45 | 214.7 | 205.5 | 207.4 | 207.4 | -3.1 (-1.47%) | 128,569 |
| 9 Oct 2003 | INR | 204.8 | 213 | 204 | 210.5 | 210.5 | +8.25 (+4.08%) | 207,619 |
| 8 Oct 2003 | INR | 208 | 209.95 | 199.05 | 202.25 | 202.25 | -2.75 (-1.34%) | 251,659 |
| 7 Oct 2003 | INR | 210 | 218.8 | 203.15 | 205 | 205 | -2.3 (-1.11%) | 481,176 |
| 6 Oct 2003 | INR | 199 | 209 | 196.1 | 207.3 | 207.3 | +9.75 (+4.94%) | 200,120 |
| 3 Oct 2003 | INR | 200 | 202.45 | 196.65 | 197.55 | 197.55 | -0.7 (-0.35%) | 89,239 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 198.25 | 198.25 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 200.8 | 203.5 | 197 | 198.25 | 198.25 | -0.8 (-0.40%) | 126,612 |
| 30 Sep 2003 | INR | 201 | 202.45 | 196.4 | 199.05 | 199.05 | +0.8 (+0.40%) | 145,028 |
| 29 Sep 2003 | INR | 203.7 | 205.45 | 197 | 198.25 | 198.25 | -3.95 (-1.95%) | 111,052 |
