| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2003 | INR | 84.4 | 90 | 82.75 | 83.15 | 83.15 | -1.25 (-1.48%) | 178,274 |
| 4 Nov 2003 | INR | 85.25 | 86.75 | 84.1 | 84.4 | 84.4 | -0.8 (-0.94%) | 71,256 |
| 3 Nov 2003 | INR | 86.35 | 87 | 85 | 85.2 | 85.2 | +0.05 (+0.06%) | 73,387 |
| 31 Oct 2003 | INR | 83.05 | 85.95 | 83.05 | 85.15 | 85.15 | +0.65 (+0.77%) | 67,591 |
| 30 Oct 2003 | INR | 83.45 | 84.9 | 82.6 | 84.5 | 84.5 | +1.65 (+1.99%) | 63,741 |
| 29 Oct 2003 | INR | 82.5 | 83.35 | 81 | 82.85 | 82.85 | +1.1 (+1.35%) | 71,438 |
| 28 Oct 2003 | INR | 82 | 82.85 | 81.05 | 81.75 | 81.75 | -0.7 (-0.85%) | 7,278 |
| 27 Oct 2003 | INR | 83.25 | 84.95 | 82 | 82.45 | 82.45 | +0.75 (+0.92%) | 11,115 |
| 24 Oct 2003 | INR | 81.25 | 82.4 | 80.3 | 81.7 | 81.7 | +1.2 (+1.49%) | 47,070 |
| 23 Oct 2003 | INR | 83.55 | 84 | 80.15 | 80.5 | 80.5 | -3.45 (-4.11%) | 71,951 |
| 22 Oct 2003 | INR | 88.9 | 88.9 | 81.5 | 83.95 | 83.95 | -3.5 (-4.00%) | 52,622 |
| 21 Oct 2003 | INR | 90 | 91.75 | 85.9 | 87.45 | 87.45 | -3.45 (-3.80%) | 132,202 |
| 20 Oct 2003 | INR | 87 | 91.85 | 86.5 | 90.9 | 90.9 | +4.45 (+5.15%) | 101,703 |
| 17 Oct 2003 | INR | 91 | 91 | 86 | 86.45 | 86.45 | -2 (-2.26%) | 39,896 |
| 16 Oct 2003 | INR | 88 | 91.6 | 88 | 88.45 | 88.45 | +1.1 (+1.26%) | 49,146 |
| 15 Oct 2003 | INR | 91 | 91 | 85 | 87.35 | 87.35 | -2.4 (-2.67%) | 57,895 |
| 14 Oct 2003 | INR | 91 | 92 | 89.05 | 89.75 | 89.75 | -0.35 (-0.39%) | 57,749 |
| 13 Oct 2003 | INR | 92 | 93.4 | 89.1 | 90.1 | 90.1 | -0.8 (-0.88%) | 72,422 |
| 10 Oct 2003 | INR | 95 | 96.5 | 90 | 90.9 | 90.9 | -3.2 (-3.40%) | 55,650 |
| 9 Oct 2003 | INR | 95.4 | 95.8 | 93.2 | 94.1 | 94.1 | -0.1 (-0.11%) | 64,550 |
| 8 Oct 2003 | INR | 95.45 | 98 | 92.55 | 94.2 | 94.2 | +0.2 (+0.21%) | 150,878 |
| 7 Oct 2003 | INR | 91.9 | 99.5 | 91 | 94 | 94 | +3.4 (+3.75%) | 451,602 |
| 6 Oct 2003 | INR | 92.4 | 92.85 | 89 | 90.6 | 90.6 | -0.1 (-0.11%) | 213,191 |
| 3 Oct 2003 | INR | 82.4 | 92.9 | 81.25 | 90.7 | 90.7 | +9.4 (+11.56%) | 583,512 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 81.3 | 81.3 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 76.25 | 85 | 76.1 | 81.3 | 81.3 | +4.85 (+6.34%) | 478,472 |
| 30 Sep 2003 | INR | 78.3 | 78.95 | 76.2 | 76.45 | 76.45 | -0.85 (-1.10%) | 114,590 |
| 29 Sep 2003 | INR | 76.95 | 78 | 75.55 | 77.3 | 77.3 | +1.05 (+1.38%) | 97,871 |
| 26 Sep 2003 | INR | 74.7 | 77.05 | 74 | 76.25 | 76.25 | +2.25 (+3.04%) | 220,280 |
| 25 Sep 2003 | INR | 72.1 | 76 | 71.95 | 74 | 74 | +2.6 (+3.64%) | 288,160 |
