| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | INR | 749.5 | 755 | 688.3 | 693.05 | 693.05 | -39.85 (-5.44%) | 280,756 |
| 6 Nov 2003 | INR | 710.75 | 740 | 705 | 732.9 | 732.9 | +28 (+3.97%) | 100,808 |
| 5 Nov 2003 | INR | 719.75 | 726 | 698 | 704.9 | 704.9 | -5.75 (-0.81%) | 81,695 |
| 4 Nov 2003 | INR | 716.5 | 735 | 705.35 | 710.65 | 710.65 | +1.55 (+0.22%) | 101,997 |
| 3 Nov 2003 | INR | 693.75 | 730 | 691 | 709.1 | 709.1 | +22.2 (+3.23%) | 112,326 |
| 31 Oct 2003 | INR | 662 | 698.2 | 650 | 686.9 | 686.9 | +37.8 (+5.82%) | 112,917 |
| 30 Oct 2003 | INR | 674 | 687 | 638 | 649.1 | 649.1 | -25.9 (-3.84%) | 122,189 |
| 29 Oct 2003 | INR | 678 | 682 | 673 | 675 | 675 | +3.9 (+0.58%) | 38,481 |
| 28 Oct 2003 | INR | 680 | 689 | 663 | 671.1 | 671.1 | -9.55 (-1.40%) | 53,534 |
| 27 Oct 2003 | INR | 704.1 | 712 | 680 | 680.65 | 680.65 | -13 (-1.87%) | 52,953 |
| 24 Oct 2003 | INR | 673 | 704 | 663 | 693.65 | 693.65 | +23.1 (+3.44%) | 131,890 |
| 23 Oct 2003 | INR | 678.6 | 690 | 668 | 670.55 | 670.55 | -6.25 (-0.92%) | 106,816 |
| 22 Oct 2003 | INR | 715 | 725 | 666 | 676.8 | 676.8 | -27.6 (-3.92%) | 175,991 |
| 21 Oct 2003 | INR | 769 | 769 | 689.9 | 704.4 | 704.4 | -55.4 (-7.29%) | 98,523 |
| 20 Oct 2003 | INR | 822 | 822 | 752.1 | 759.8 | 759.8 | -37.25 (-4.67%) | 75,223 |
| 17 Oct 2003 | INR | 800 | 810 | 789.1 | 797.05 | 797.05 | +9.75 (+1.24%) | 85,713 |
| 16 Oct 2003 | INR | 813.8 | 813.8 | 781.15 | 787.3 | 787.3 | -15.85 (-1.97%) | 42,232 |
| 15 Oct 2003 | INR | 809.8 | 815 | 779 | 803.15 | 803.15 | +2.7 (+0.34%) | 64,619 |
| 14 Oct 2003 | INR | 828 | 837 | 793.1 | 800.45 | 800.45 | -21.65 (-2.63%) | 175,463 |
| 13 Oct 2003 | INR | 797.4 | 825 | 790 | 822.1 | 822.1 | +35.7 (+4.54%) | 127,353 |
| 10 Oct 2003 | INR | 761.85 | 791 | 753 | 786.4 | 786.4 | +34.3 (+4.56%) | 258,877 |
| 9 Oct 2003 | INR | 758.15 | 815.9 | 745.1 | 752.1 | 752.1 | +5.75 (+0.77%) | 38,349 |
| 8 Oct 2003 | INR | 761 | 761 | 737.4 | 746.35 | 746.35 | -1.35 (-0.18%) | 20,792 |
| 7 Oct 2003 | INR | 750 | 773.9 | 742 | 747.7 | 747.7 | -4.75 (-0.63%) | 45,814 |
| 6 Oct 2003 | INR | 762 | 762.8 | 745 | 752.45 | 752.45 | +2.85 (+0.38%) | 40,554 |
| 3 Oct 2003 | INR | 770 | 784.3 | 747 | 749.6 | 749.6 | -19.3 (-2.51%) | 55,982 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 768.9 | 768.9 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 780 | 780.5 | 765.25 | 768.9 | 768.9 | -8.45 (-1.09%) | 30,961 |
| 30 Sep 2003 | INR | 781 | 785 | 771.2 | 777.35 | 777.35 | +8.3 (+1.08%) | 42,231 |
| 29 Sep 2003 | INR | 766 | 775 | 762.1 | 769.05 | 769.05 | +8.45 (+1.11%) | 31,913 |
