| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 565 | 567 | 555.15 | 564.9 | 564.9 | -0.6 (-0.11%) | 22,881 |
| 5 Nov 2003 | INR | 575 | 578.7 | 565 | 565.5 | 565.5 | -8.35 (-1.46%) | 2,391 |
| 4 Nov 2003 | INR | 570 | 582 | 550.5 | 573.85 | 573.85 | +10.5 (+1.86%) | 25,174 |
| 3 Nov 2003 | INR | 550 | 574 | 543.85 | 563.35 | 563.35 | +17.55 (+3.22%) | 23,757 |
| 31 Oct 2003 | INR | 503.25 | 549 | 503.25 | 545.8 | 545.8 | +28.9 (+5.59%) | 394,063 |
| 30 Oct 2003 | INR | 513 | 524.85 | 512 | 516.9 | 516.9 | +0.9 (+0.17%) | 1,212 |
| 29 Oct 2003 | INR | 522.8 | 523 | 512.3 | 516 | 516 | -5.2 (-1.00%) | 1,613 |
| 28 Oct 2003 | INR | 500.05 | 525 | 500.05 | 521.2 | 521.2 | +15.3 (+3.02%) | 1,463 |
| 27 Oct 2003 | INR | 511.1 | 511.9 | 505.15 | 505.9 | 505.9 | -12 (-2.32%) | 12,376 |
| 24 Oct 2003 | INR | 513 | 518.05 | 513 | 517.9 | 517.9 | -2.05 (-0.39%) | 926 |
| 23 Oct 2003 | INR | 505 | 522 | 505 | 519.95 | 519.95 | +9.65 (+1.89%) | 1,488 |
| 22 Oct 2003 | INR | 520 | 521.9 | 507 | 510.3 | 510.3 | -4.65 (-0.90%) | 4,046 |
| 21 Oct 2003 | INR | 520 | 520 | 511 | 514.95 | 514.95 | -11.3 (-2.15%) | 2,677 |
| 20 Oct 2003 | INR | 525.9 | 533 | 513.75 | 526.25 | 526.25 | +6.25 (+1.20%) | 10,415 |
| 17 Oct 2003 | INR | 512.6 | 522 | 507.5 | 520 | 520 | +14.65 (+2.90%) | 21,113 |
| 16 Oct 2003 | INR | 510 | 543 | 502.55 | 505.35 | 505.35 | -24.3 (-4.59%) | 705,198 |
| 15 Oct 2003 | INR | 535 | 541 | 510 | 529.65 | 529.65 | -11.25 (-2.08%) | 28,624 |
| 14 Oct 2003 | INR | 525 | 551 | 507.5 | 540.9 | 540.9 | +16.15 (+3.08%) | 28,811 |
| 13 Oct 2003 | INR | 517.45 | 530 | 515.5 | 524.75 | 524.75 | +16.05 (+3.16%) | 14,505 |
| 10 Oct 2003 | INR | 508.9 | 523 | 501 | 508.7 | 508.7 | +15.55 (+3.15%) | 27,615 |
| 9 Oct 2003 | INR | 520 | 544.8 | 485.15 | 493.15 | 493.15 | +3.6 (+0.74%) | 95,900 |
| 8 Oct 2003 | INR | 510 | 514 | 482 | 489.55 | 489.55 | -11.7 (-2.33%) | 29,752 |
| 7 Oct 2003 | INR | 504.2 | 515.25 | 500 | 501.25 | 501.25 | -3.05 (-0.60%) | 6,750 |
| 6 Oct 2003 | INR | 510 | 513 | 500 | 504.3 | 504.3 | -0.65 (-0.13%) | 13,275 |
| 3 Oct 2003 | INR | 487 | 511 | 486 | 504.95 | 504.95 | +23.5 (+4.88%) | 13,831 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 481.45 | 481.45 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 471 | 495 | 471 | 481.45 | 481.45 | +10.15 (+2.15%) | 4,883 |
| 30 Sep 2003 | INR | 494 | 494 | 470 | 471.3 | 471.3 | -16.25 (-3.33%) | 17,050 |
| 29 Sep 2003 | INR | 462.9 | 495 | 462.9 | 487.55 | 487.55 | +30.85 (+6.75%) | 9,568 |
| 26 Sep 2003 | INR | 450 | 467.95 | 439 | 456.7 | 456.7 | +16.7 (+3.80%) | 133,706 |
