| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 367 | 375 | 361 | 363.25 | 72.65 | +5.1 (+1.42%) | 6,340 |
| 5 Nov 2003 | INR | 334.75 | 358.15 | 328.5 | 358.15 | 71.63 | +32.55 (+10.00%) | 7,271 |
| 4 Nov 2003 | INR | 335.25 | 335.25 | 324 | 325.6 | 65.12 | -1.5 (-0.46%) | 3,338 |
| 3 Nov 2003 | INR | 337.5 | 348 | 322 | 327.1 | 65.42 | +0.6 (+0.18%) | 608,026 |
| 31 Oct 2003 | INR | 315 | 328.9 | 315 | 326.5 | 65.3 | +2.35 (+0.72%) | 6,730 |
| 30 Oct 2003 | INR | 334 | 334 | 319.5 | 324.15 | 64.83 | +5.4 (+1.69%) | 1,560 |
| 29 Oct 2003 | INR | 325 | 329.95 | 316 | 318.75 | 63.75 | -2.4 (-0.75%) | 1,086 |
| 28 Oct 2003 | INR | 332.5 | 332.95 | 320 | 321.15 | 64.23 | -8.65 (-2.62%) | 965 |
| 27 Oct 2003 | INR | 344.95 | 344.95 | 320 | 329.8 | 65.96 | +2.25 (+0.69%) | 955 |
| 24 Oct 2003 | INR | 324 | 334.95 | 315 | 327.55 | 65.51 | +12.15 (+3.85%) | 698 |
| 23 Oct 2003 | INR | 328 | 328 | 305.15 | 315.4 | 63.08 | +1.8 (+0.57%) | 2,005 |
| 22 Oct 2003 | INR | 320 | 349 | 300 | 313.6 | 62.72 | -6.5 (-2.03%) | 2,770 |
| 21 Oct 2003 | INR | 330 | 330 | 312 | 320.1 | 64.02 | -15.3 (-4.56%) | 3,508 |
| 20 Oct 2003 | INR | 364 | 364 | 333 | 335.4 | 67.08 | -24.45 (-6.79%) | 2,393 |
| 17 Oct 2003 | INR | 365.95 | 366 | 350 | 359.85 | 71.97 | +14.55 (+4.21%) | 3,972 |
| 16 Oct 2003 | INR | 364.95 | 374.5 | 329 | 345.3 | 69.06 | -11.65 (-3.26%) | 8,263 |
| 15 Oct 2003 | INR | 380 | 380 | 345 | 356.95 | 71.39 | -3.45 (-0.96%) | 2,446 |
| 14 Oct 2003 | INR | 375 | 375 | 355 | 360.4 | 72.08 | -10.25 (-2.77%) | 3,986 |
| 13 Oct 2003 | INR | 380 | 384.95 | 370 | 370.65 | 74.13 | -7.95 (-2.10%) | 3,559 |
| 10 Oct 2003 | INR | 392.9 | 392.9 | 372.1 | 378.6 | 75.72 | -10.9 (-2.80%) | 1,863 |
| 9 Oct 2003 | INR | 384 | 393 | 384 | 389.5 | 77.9 | +5.05 (+1.31%) | 1,394 |
| 8 Oct 2003 | INR | 384 | 409.8 | 380 | 384.45 | 76.89 | +11.9 (+3.19%) | 3,749 |
| 7 Oct 2003 | INR | 360 | 387.8 | 360 | 372.55 | 74.51 | +9.6 (+2.64%) | 7,554 |
| 6 Oct 2003 | INR | 389 | 389 | 361.15 | 362.95 | 72.59 | -19.7 (-5.15%) | 2,015 |
| 3 Oct 2003 | INR | 400 | 408 | 379.95 | 382.65 | 76.53 | -10.35 (-2.63%) | 4,918 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 393 | 78.6 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 399.9 | 403.4 | 390 | 393 | 78.6 | +26.25 (+7.16%) | 13,775 |
| 30 Sep 2003 | INR | 330 | 366.75 | 330 | 366.75 | 73.35 | +33.3 (+9.99%) | 4,784 |
| 29 Sep 2003 | INR | 340.7 | 351 | 332.05 | 333.45 | 66.69 | -156.75 (-31.98%) | 4,277 |
| 26 Sep 2003 | INR | 459 | 490.2 | 453.1 | 490.2 | 98.04 | +44.55 (+10.00%) | 22,012 |
