| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2003 | INR | 84.45 | 90 | 83.1 | 88.4 | 88.4 | +4.85 (+5.80%) | 12,552 |
| 31 Oct 2003 | INR | 81 | 84 | 81 | 83.55 | 83.55 | +2.6 (+3.21%) | 4,506 |
| 30 Oct 2003 | INR | 71 | 83 | 71 | 80.95 | 80.95 | +1.95 (+2.47%) | 4,727 |
| 29 Oct 2003 | INR | 78 | 79.5 | 75.6 | 79 | 79 | +3.25 (+4.29%) | 4,802 |
| 28 Oct 2003 | INR | 78.9 | 79.4 | 75.25 | 75.75 | 75.75 | -1.75 (-2.26%) | 4,661 |
| 27 Oct 2003 | INR | 81.05 | 82 | 77 | 77.5 | 77.5 | -3.45 (-4.26%) | 6,443 |
| 24 Oct 2003 | INR | 78 | 81.5 | 78 | 80.95 | 80.95 | +2 (+2.53%) | 3,127 |
| 23 Oct 2003 | INR | 81.75 | 82 | 78 | 78.95 | 78.95 | -1.25 (-1.56%) | 2,790 |
| 22 Oct 2003 | INR | 84.45 | 84.45 | 79 | 80.2 | 80.2 | -1.8 (-2.20%) | 5,629 |
| 21 Oct 2003 | INR | 87.5 | 87.5 | 82 | 82 | 82 | -5 (-5.75%) | 6,481 |
| 20 Oct 2003 | INR | 90 | 92 | 87 | 87 | 87 | -4.1 (-4.50%) | 9,729 |
| 17 Oct 2003 | INR | 87.5 | 92 | 87.25 | 91.1 | 91.1 | +4.55 (+5.26%) | 14,183 |
| 16 Oct 2003 | INR | 86 | 88 | 85.25 | 86.55 | 86.55 | +1.25 (+1.47%) | 3,011 |
| 15 Oct 2003 | INR | 88.1 | 88.1 | 83 | 85.3 | 85.3 | -0.95 (-1.10%) | 16,078 |
| 14 Oct 2003 | INR | 90.8 | 91 | 86 | 86.25 | 86.25 | -5.5 (-5.99%) | 12,319 |
| 13 Oct 2003 | INR | 93 | 95.95 | 89.65 | 91.75 | 91.75 | +1.45 (+1.61%) | 27,819 |
| 10 Oct 2003 | INR | 92.05 | 93.75 | 87.1 | 90.3 | 90.3 | +0.6 (+0.67%) | 25,284 |
| 9 Oct 2003 | INR | 85.5 | 91.7 | 84.5 | 89.7 | 89.7 | +5.55 (+6.60%) | 22,493 |
| 8 Oct 2003 | INR | 87.8 | 87.8 | 82.25 | 84.15 | 84.15 | -1.8 (-2.09%) | 11,391 |
| 7 Oct 2003 | INR | 92.9 | 92.9 | 85.15 | 85.95 | 85.95 | -4.75 (-5.24%) | 20,368 |
| 6 Oct 2003 | INR | 97 | 97 | 90.25 | 90.7 | 90.7 | -4.05 (-4.27%) | 22,307 |
| 3 Oct 2003 | INR | 97 | 98 | 94 | 94.75 | 94.75 | +3.25 (+3.55%) | 36,698 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 91.5 | 91.5 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 88 | 95 | 88 | 91.5 | 91.5 | +3.55 (+4.04%) | 54,883 |
| 30 Sep 2003 | INR | 82.95 | 91 | 82 | 87.95 | 87.95 | +7.9 (+9.87%) | 79,666 |
| 29 Sep 2003 | INR | 76 | 82 | 76 | 80.05 | 80.05 | +5.85 (+7.88%) | 14,584 |
| 26 Sep 2003 | INR | 73 | 74.55 | 73 | 74.2 | 74.2 | +0.8 (+1.09%) | 2,120 |
| 25 Sep 2003 | INR | 73 | 73.95 | 73 | 73.4 | 73.4 | -1.45 (-1.94%) | 1,225 |
| 24 Sep 2003 | INR | 72.8 | 74.9 | 71.1 | 74.85 | 74.85 | +2 (+2.75%) | 1,668 |
| 23 Sep 2003 | INR | 72.5 | 73.25 | 72 | 72.85 | 72.85 | -0.95 (-1.29%) | 2,750 |
