| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | INR | 1,432 | 1,432 | 1,410 | 1,425 | 356.25 | -7 (-0.49%) | 177 |
| 5 Nov 2003 | INR | 1,410 | 1,450 | 1,396.1 | 1,432 | 358 | +41.3 (+2.97%) | 733 |
| 4 Nov 2003 | INR | 1,410 | 1,410 | 1,378 | 1,390.7 | 347.675 | -9.9 (-0.71%) | 114 |
| 3 Nov 2003 | INR | 1,468 | 1,468 | 1,400 | 1,400.6 | 350.15 | -9.5 (-0.67%) | 971 |
| 31 Oct 2003 | INR | 1,355 | 1,434.4 | 1,350 | 1,410.1 | 352.525 | +68 (+5.07%) | 4,651 |
| 30 Oct 2003 | INR | 1,350 | 1,350 | 1,342.1 | 1,342.1 | 335.525 | +7.1 (+0.53%) | 32 |
| 29 Oct 2003 | INR | 1,388.95 | 1,388.95 | 1,320 | 1,335 | 333.75 | -20.55 (-1.52%) | 285 |
| 28 Oct 2003 | INR | 1,369.9 | 1,369.9 | 1,341 | 1,355.55 | 338.8875 | -27.35 (-1.98%) | 208 |
| 27 Oct 2003 | INR | 1,381.1 | 1,390 | 1,381 | 1,382.9 | 345.725 | -73.3 (-5.03%) | 172 |
| 24 Oct 2003 | INR | 1,391 | 1,480 | 1,350 | 1,456.2 | 364.05 | +106.2 (+7.87%) | 4,100 |
| 23 Oct 2003 | INR | 1,344.9 | 1,355 | 1,340 | 1,350 | 337.5 | +28 (+2.12%) | 1,131 |
| 22 Oct 2003 | INR | 1,351 | 1,351 | 1,300 | 1,322 | 330.5 | -24.25 (-1.80%) | 792 |
| 21 Oct 2003 | INR | 1,335 | 1,360 | 1,325 | 1,346.25 | 336.5625 | -3.6 (-0.27%) | 221 |
| 20 Oct 2003 | INR | 1,370 | 1,380 | 1,340 | 1,349.85 | 337.4625 | -30.05 (-2.18%) | 690 |
| 17 Oct 2003 | INR | 1,369.8 | 1,390 | 1,351 | 1,379.9 | 344.975 | +30.6 (+2.27%) | 312 |
| 16 Oct 2003 | INR | 1,380 | 1,380 | 1,332 | 1,349.3 | 337.325 | -30.55 (-2.21%) | 259 |
| 15 Oct 2003 | INR | 1,365 | 1,385 | 1,350 | 1,379.85 | 344.9625 | +25.25 (+1.86%) | 633 |
| 14 Oct 2003 | INR | 1,468.9 | 1,468.9 | 1,350 | 1,354.6 | 338.65 | -23.35 (-1.69%) | 548 |
| 13 Oct 2003 | INR | 1,400 | 1,400 | 1,375 | 1,377.95 | 344.4875 | -10.9 (-0.78%) | 1,887 |
| 10 Oct 2003 | INR | 1,380 | 1,400 | 1,365 | 1,388.85 | 347.2125 | -1.2 (-0.09%) | 10,436 |
| 9 Oct 2003 | INR | 1,420.25 | 1,439.9 | 1,350 | 1,390.05 | 347.5125 | -34.95 (-2.45%) | 6,091 |
| 8 Oct 2003 | INR | 1,440 | 1,465 | 1,400 | 1,425 | 356.25 | -3.3 (-0.23%) | 4,969 |
| 7 Oct 2003 | INR | 1,490 | 1,490 | 1,425 | 1,428.3 | 357.075 | -20.6 (-1.42%) | 795 |
| 6 Oct 2003 | INR | 1,490 | 1,492.2 | 1,446 | 1,448.9 | 362.225 | +92.35 (+6.81%) | 6,077 |
| 3 Oct 2003 | INR | 1,450 | 1,500 | 1,355 | 1,356.55 | 339.1375 | -43.45 (-3.10%) | 336 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 1,400 | 350 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 1,410 | 1,420 | 1,390.05 | 1,400 | 350 | +40 (+2.94%) | 1,001 |
| 30 Sep 2003 | INR | 1,410 | 1,415 | 1,360 | 1,360 | 340 | -38.7 (-2.77%) | 822 |
| 29 Sep 2003 | INR | 1,440 | 1,440 | 1,375 | 1,398.7 | 349.675 | +9.05 (+0.65%) | 2,753 |
| 26 Sep 2003 | INR | 1,375 | 1,400 | 1,325.1 | 1,389.65 | 347.4125 | +14.65 (+1.07%) | 12,329 |
