| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 231.7 | 240 | 226.5 | 232.4 | 232.4 | +5.75 (+2.54%) | 10,155 |
| 24 Oct 2003 | INR | 225.5 | 228.95 | 218.5 | 226.65 | 226.65 | +2.3 (+1.03%) | 16,003 |
| 23 Oct 2003 | INR | 239.7 | 239.7 | 218 | 224.35 | 224.35 | -16.15 (-6.72%) | 41,911 |
| 22 Oct 2003 | INR | 244 | 248 | 236.05 | 240.5 | 240.5 | -7.5 (-3.02%) | 12,056 |
| 21 Oct 2003 | INR | 250.1 | 251.5 | 239 | 248 | 248 | -1.8 (-0.72%) | 13,094 |
| 20 Oct 2003 | INR | 254.3 | 255.5 | 249 | 249.8 | 249.8 | -3.8 (-1.50%) | 6,864 |
| 17 Oct 2003 | INR | 255.7 | 258.9 | 252.5 | 253.6 | 253.6 | +0.5 (+0.20%) | 10,659 |
| 16 Oct 2003 | INR | 253 | 257 | 250 | 253.1 | 253.1 | +1.65 (+0.66%) | 9,053 |
| 15 Oct 2003 | INR | 256 | 256.3 | 249.2 | 251.45 | 251.45 | -2.5 (-0.98%) | 11,612 |
| 14 Oct 2003 | INR | 264 | 265 | 251 | 253.95 | 253.95 | -4.9 (-1.89%) | 23,351 |
| 13 Oct 2003 | INR | 264 | 270 | 257 | 258.85 | 258.85 | -0.25 (-0.10%) | 28,584 |
| 10 Oct 2003 | INR | 250.8 | 266 | 250.8 | 259.1 | 259.1 | +12.6 (+5.11%) | 58,993 |
| 9 Oct 2003 | INR | 242 | 249.8 | 242 | 246.5 | 246.5 | +6.95 (+2.90%) | 17,820 |
| 8 Oct 2003 | INR | 243.8 | 248.6 | 232.05 | 239.55 | 239.55 | -1.4 (-0.58%) | 21,843 |
| 7 Oct 2003 | INR | 248.1 | 251 | 238.55 | 240.95 | 240.95 | -7.25 (-2.92%) | 21,113 |
| 6 Oct 2003 | INR | 255 | 255.45 | 246.7 | 248.2 | 248.2 | -2.9 (-1.15%) | 23,302 |
| 3 Oct 2003 | INR | 248 | 263.9 | 246.5 | 251.1 | 251.1 | +0.4 (+0.16%) | 32,535 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 250.7 | 250.7 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 251 | 256.8 | 248.5 | 250.7 | 250.7 | -2.8 (-1.10%) | 43,868 |
| 30 Sep 2003 | INR | 243.8 | 258 | 243.1 | 253.5 | 253.5 | +12.75 (+5.30%) | 66,754 |
| 29 Sep 2003 | INR | 232.85 | 247.95 | 230 | 240.75 | 240.75 | +10.85 (+4.72%) | 74,515 |
| 26 Sep 2003 | INR | 223 | 233.4 | 223 | 229.9 | 229.9 | +8.7 (+3.93%) | 42,926 |
| 25 Sep 2003 | INR | 211.7 | 230 | 210 | 221.2 | 221.2 | +8.6 (+4.05%) | 54,712 |
| 24 Sep 2003 | INR | 213.7 | 215 | 210 | 212.6 | 212.6 | +2.65 (+1.26%) | 11,824 |
| 23 Sep 2003 | INR | 209.1 | 211 | 204 | 209.95 | 209.95 | +1.1 (+0.53%) | 12,170 |
| 22 Sep 2003 | INR | 210.2 | 215.5 | 207.4 | 208.85 | 208.85 | +0.25 (+0.12%) | 19,347 |
| 19 Sep 2003 | INR | 215 | 219 | 207.4 | 208.6 | 208.6 | -2.6 (-1.23%) | 25,638 |
| 18 Sep 2003 | INR | 219.85 | 225 | 209 | 211.2 | 211.2 | -0.25 (-0.12%) | 91,581 |
| 17 Sep 2003 | INR | 217.9 | 225 | 210.1 | 211.45 | 211.45 | -1.95 (-0.91%) | 31,317 |
| 16 Sep 2003 | INR | 203.7 | 217.75 | 201.45 | 213.4 | 213.4 | +13 (+6.49%) | 57,723 |
