| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 343.4 | 355 | 343.05 | 346.1 | 346.1 | +4.75 (+1.39%) | 47,635 |
| 5 Nov 2003 | INR | 346.5 | 353 | 339.7 | 341.35 | 341.35 | -0.3 (-0.09%) | 62,907 |
| 4 Nov 2003 | INR | 364.4 | 365.95 | 340 | 341.65 | 341.65 | -17.15 (-4.78%) | 61,570 |
| 3 Nov 2003 | INR | 344.7 | 373 | 337 | 358.8 | 358.8 | +17.95 (+5.27%) | 140,446 |
| 31 Oct 2003 | INR | 330.25 | 348 | 329 | 340.85 | 340.85 | +9.5 (+2.87%) | 54,471 |
| 30 Oct 2003 | INR | 327.9 | 335 | 325 | 331.35 | 331.35 | +6.6 (+2.03%) | 17,126 |
| 29 Oct 2003 | INR | 330.75 | 330.75 | 323.15 | 324.75 | 324.75 | +0.4 (+0.12%) | 12,201 |
| 28 Oct 2003 | INR | 323.05 | 328 | 319 | 324.35 | 324.35 | -0.25 (-0.08%) | 23,296 |
| 27 Oct 2003 | INR | 326.05 | 331.45 | 324.5 | 324.6 | 324.6 | -6.75 (-2.04%) | 24,572 |
| 24 Oct 2003 | INR | 326.4 | 333.4 | 320 | 331.35 | 331.35 | +8.55 (+2.65%) | 53,664 |
| 23 Oct 2003 | INR | 308 | 325 | 308 | 322.8 | 322.8 | +9.65 (+3.08%) | 74,973 |
| 22 Oct 2003 | INR | 318 | 319.9 | 308.5 | 313.15 | 313.15 | -1.05 (-0.33%) | 37,994 |
| 21 Oct 2003 | INR | 327.5 | 333 | 310 | 314.2 | 314.2 | -10.9 (-3.35%) | 83,408 |
| 20 Oct 2003 | INR | 328.3 | 330 | 323 | 325.1 | 325.1 | -1.1 (-0.34%) | 42,717 |
| 17 Oct 2003 | INR | 327.7 | 334.5 | 325 | 326.2 | 326.2 | +1.45 (+0.45%) | 54,065 |
| 16 Oct 2003 | INR | 335.8 | 337 | 324.35 | 324.75 | 324.75 | -9.9 (-2.96%) | 63,141 |
| 15 Oct 2003 | INR | 331.5 | 336 | 323 | 334.65 | 334.65 | +5 (+1.52%) | 67,532 |
| 14 Oct 2003 | INR | 350 | 357 | 326.4 | 329.65 | 329.65 | -19.7 (-5.64%) | 101,264 |
| 13 Oct 2003 | INR | 355 | 357 | 341.9 | 349.35 | 349.35 | -4.3 (-1.22%) | 102,112 |
| 10 Oct 2003 | INR | 340 | 359.7 | 335 | 353.65 | 353.65 | +20.35 (+6.11%) | 301,894 |
| 9 Oct 2003 | INR | 309.8 | 348 | 309.8 | 333.3 | 333.3 | +24.55 (+7.95%) | 244,032 |
| 8 Oct 2003 | INR | 310.1 | 312 | 303 | 308.75 | 308.75 | +1.55 (+0.50%) | 52,992 |
| 7 Oct 2003 | INR | 307.5 | 312 | 302.1 | 307.2 | 307.2 | +2.15 (+0.70%) | 59,673 |
| 6 Oct 2003 | INR | 306.7 | 314.3 | 303 | 305.05 | 305.05 | +3.35 (+1.11%) | 38,343 |
| 3 Oct 2003 | INR | 313.1 | 316 | 300.1 | 301.7 | 301.7 | -8.15 (-2.63%) | 53,015 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 309.85 | 309.85 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 313 | 318 | 308 | 309.85 | 309.85 | -2.5 (-0.80%) | 60,309 |
| 30 Sep 2003 | INR | 323.45 | 326 | 310 | 312.35 | 312.35 | -6.1 (-1.92%) | 67,943 |
| 29 Sep 2003 | INR | 322 | 326.85 | 315.1 | 318.45 | 318.45 | -1.5 (-0.47%) | 71,672 |
| 26 Sep 2003 | INR | 311.25 | 324 | 309 | 319.95 | 319.95 | +10.65 (+3.44%) | 93,004 |
