| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 243.85 | 243.85 | 243.85 | 243.85 | 243.85 | +11.6 (+4.99%) | 11,750 |
| 5 Nov 2003 | INR | 218 | 232.25 | 215.1 | 232.25 | 232.25 | +11.05 (+5.00%) | 18,745 |
| 4 Nov 2003 | INR | 230 | 234 | 221.2 | 221.2 | 221.2 | -11.6 (-4.98%) | 52,365 |
| 3 Nov 2003 | INR | 253.1 | 253.15 | 230.1 | 232.8 | 232.8 | -8.3 (-3.44%) | 116,185 |
| 31 Oct 2003 | INR | 241.1 | 241.1 | 230.55 | 241.1 | 241.1 | +11.45 (+4.99%) | 67,670 |
| 30 Oct 2003 | INR | 229.4 | 229.65 | 229 | 229.65 | 229.65 | +10.9 (+4.98%) | 7,075 |
| 29 Oct 2003 | INR | 211.5 | 218.75 | 211.5 | 218.75 | 218.75 | +10.4 (+4.99%) | 26,875 |
| 28 Oct 2003 | INR | 204 | 208.35 | 202.05 | 208.35 | 208.35 | +9.9 (+4.99%) | 61,460 |
| 27 Oct 2003 | INR | 182 | 198.45 | 182 | 198.45 | 198.45 | +13.8 (+7.47%) | 119,665 |
| 24 Oct 2003 | INR | 177 | 184.65 | 175 | 184.65 | 184.65 | +8.75 (+4.97%) | 27,450 |
| 23 Oct 2003 | INR | 175.1 | 182.75 | 175 | 175.9 | 175.9 | +1.15 (+0.66%) | 16,730 |
| 22 Oct 2003 | INR | 180 | 183.5 | 173.05 | 174.75 | 174.75 | -3.15 (-1.77%) | 37,655 |
| 21 Oct 2003 | INR | 183 | 190.85 | 173.25 | 177.9 | 177.9 | -3.9 (-2.15%) | 138,890 |
| 20 Oct 2003 | INR | 170 | 181.8 | 170 | 181.8 | 181.8 | +8.65 (+5.00%) | 101,940 |
| 17 Oct 2003 | INR | 167.5 | 173.15 | 167.5 | 173.15 | 173.15 | +8.2 (+4.97%) | 66,050 |
| 16 Oct 2003 | INR | 159.5 | 167.6 | 159.5 | 164.95 | 164.95 | +5.3 (+3.32%) | 91,410 |
| 15 Oct 2003 | INR | 154.5 | 160 | 154.5 | 159.65 | 159.65 | +4.65 (+3.00%) | 25,000 |
| 14 Oct 2003 | INR | 163.9 | 164.5 | 153.95 | 155 | 155 | -7 (-4.32%) | 47,025 |
| 13 Oct 2003 | INR | 162 | 165.25 | 160 | 162 | 162 | +0.5 (+0.31%) | 37,120 |
| 10 Oct 2003 | INR | 168.45 | 168.45 | 156.1 | 161.5 | 161.5 | -1.3 (-0.80%) | 42,075 |
| 9 Oct 2003 | INR | 164.5 | 164.5 | 155.05 | 162.8 | 162.8 | +1.2 (+0.74%) | 53,045 |
| 8 Oct 2003 | INR | 162.6 | 164.5 | 155.6 | 161.6 | 161.6 | -2.15 (-1.31%) | 89,620 |
| 7 Oct 2003 | INR | 162 | 166.6 | 155 | 163.75 | 163.75 | +5.05 (+3.18%) | 149,415 |
| 6 Oct 2003 | INR | 156 | 160 | 153 | 158.7 | 158.7 | +6 (+3.93%) | 58,125 |
| 3 Oct 2003 | INR | 150 | 153.85 | 149 | 152.7 | 152.7 | +5.55 (+3.77%) | 54,425 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 147.15 | 147.15 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 142.25 | 150.85 | 142.25 | 147.15 | 147.15 | +2.25 (+1.55%) | 51,540 |
| 30 Sep 2003 | INR | 143 | 145 | 141 | 144.9 | 144.9 | +3.15 (+2.22%) | 16,330 |
| 29 Sep 2003 | INR | 139.25 | 143 | 139.25 | 141.75 | 141.75 | +1.65 (+1.18%) | 24,640 |
| 26 Sep 2003 | INR | 139.35 | 142 | 138.8 | 140.1 | 140.1 | +0.1 (+0.07%) | 28,230 |
