| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2003 | INR | 83 | 85.75 | 81.8 | 84.6 | 42.3 | +1.8 (+2.17%) | 4,630,726 |
| 13 Nov 2003 | INR | 86 | 86.4 | 82.15 | 82.8 | 41.4 | -2.25 (-2.65%) | 2,466,920 |
| 12 Nov 2003 | INR | 88.1 | 88.45 | 83.3 | 85.05 | 42.525 | -2.3 (-2.63%) | 2,826,926 |
| 11 Nov 2003 | INR | 87 | 89 | 85.25 | 87.35 | 43.675 | +3.3 (+3.93%) | 2,506,600 |
| 10 Nov 2003 | INR | 85.75 | 85.9 | 83.5 | 84.05 | 42.025 | -1 (-1.18%) | 1,506,852 |
| 7 Nov 2003 | INR | 85.8 | 87.1 | 84.4 | 85.05 | 42.525 | +0.35 (+0.41%) | 995,870 |
| 6 Nov 2003 | INR | 84.75 | 87.9 | 83.55 | 84.7 | 42.35 | +0.8 (+0.95%) | 2,011,032 |
| 5 Nov 2003 | INR | 86.95 | 87.7 | 83.1 | 83.9 | 41.95 | -3 (-3.45%) | 1,054,916 |
| 4 Nov 2003 | INR | 88 | 89.8 | 85.55 | 86.9 | 43.45 | +0.35 (+0.40%) | 1,374,276 |
| 3 Nov 2003 | INR | 91.25 | 91.25 | 86 | 86.55 | 43.275 | -3.8 (-4.21%) | 1,472,122 |
| 31 Oct 2003 | INR | 90 | 93.15 | 86 | 90.35 | 45.175 | +0.7 (+0.78%) | 2,915,704 |
| 30 Oct 2003 | INR | 86.65 | 91.35 | 86 | 89.65 | 44.825 | +3.5 (+4.06%) | 4,252,544 |
| 29 Oct 2003 | INR | 83.6 | 87.15 | 81.55 | 86.15 | 43.075 | +3.3 (+3.98%) | 3,328,866 |
| 28 Oct 2003 | INR | 76.5 | 89 | 75.5 | 82.85 | 41.425 | +6.35 (+8.30%) | 8,939,090 |
| 27 Oct 2003 | INR | 79 | 81.35 | 76 | 76.5 | 38.25 | -0.6 (-0.78%) | 3,148,696 |
| 24 Oct 2003 | INR | 75 | 78 | 75 | 77.1 | 38.55 | +1.55 (+2.05%) | 1,961,922 |
| 23 Oct 2003 | INR | 70.4 | 77 | 70.4 | 75.55 | 37.775 | +4.65 (+6.56%) | 4,304,740 |
| 22 Oct 2003 | INR | 74.3 | 74.3 | 70 | 70.9 | 35.45 | -1.75 (-2.41%) | 1,656,782 |
| 21 Oct 2003 | INR | 76.6 | 76.6 | 70.4 | 72.65 | 36.325 | -2.35 (-3.13%) | 1,829,904 |
| 20 Oct 2003 | INR | 79.5 | 79.5 | 74 | 75 | 37.5 | -3.15 (-4.03%) | 1,577,914 |
| 17 Oct 2003 | INR | 77 | 80 | 75 | 78.15 | 39.075 | +1.05 (+1.36%) | 1,874,902 |
| 16 Oct 2003 | INR | 77.65 | 78.5 | 75.55 | 77.1 | 38.55 | -0.8 (-1.03%) | 794,914 |
| 15 Oct 2003 | INR | 73 | 79.15 | 71.7 | 77.9 | 38.95 | +5.7 (+7.89%) | 4,866,046 |
| 14 Oct 2003 | INR | 79.6 | 80.2 | 71.5 | 72.2 | 36.1 | -6.8 (-8.61%) | 1,887,490 |
| 13 Oct 2003 | INR | 77.4 | 81.05 | 77 | 79 | 39.5 | +2.8 (+3.67%) | 2,264,684 |
| 10 Oct 2003 | INR | 75.9 | 76.45 | 75 | 76.2 | 38.1 | +0.95 (+1.26%) | 1,500,344 |
| 9 Oct 2003 | INR | 75.5 | 76.6 | 73.1 | 75.25 | 37.625 | -0.85 (-1.12%) | 2,318,388 |
| 8 Oct 2003 | INR | 76.7 | 77.45 | 75.15 | 76.1 | 38.05 | -0.2 (-0.26%) | 2,604,388 |
| 7 Oct 2003 | INR | 75.85 | 77.35 | 74.55 | 76.3 | 38.15 | +1.3 (+1.73%) | 2,852,310 |
| 6 Oct 2003 | INR | 75.8 | 76.35 | 74 | 75 | 37.5 | +0.1 (+0.13%) | 2,489,678 |
