| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2003 | INR | 70.25 | 74 | 70.25 | 71.8 | 7.18 | -1 (-1.37%) | 409 |
| 22 Oct 2003 | INR | 75.1 | 75.1 | 72.65 | 72.8 | 7.28 | -2.2 (-2.93%) | 461 |
| 21 Oct 2003 | INR | 76 | 78 | 75 | 75 | 7.5 | -2 (-2.60%) | 764 |
| 20 Oct 2003 | INR | 75.65 | 77.15 | 75.6 | 77 | 7.7 | -0.4 (-0.52%) | 870 |
| 17 Oct 2003 | INR | 78.5 | 79 | 75.15 | 77.4 | 7.74 | +2.05 (+2.72%) | 3,091 |
| 16 Oct 2003 | INR | 85 | 85 | 74.5 | 75.35 | 7.535 | -0.5 (-0.66%) | 3,367 |
| 15 Oct 2003 | INR | 75.75 | 77.5 | 75.7 | 75.85 | 7.585 | -0.65 (-0.85%) | 1,045 |
| 14 Oct 2003 | INR | 81.9 | 82 | 75.25 | 76.5 | 7.65 | -2.75 (-3.47%) | 1,390 |
| 13 Oct 2003 | INR | 78.25 | 79.5 | 78 | 79.25 | 7.925 | +1.15 (+1.47%) | 2,512 |
| 10 Oct 2003 | INR | 77.8 | 79.7 | 77.8 | 78.1 | 7.81 | -1.85 (-2.31%) | 859 |
| 9 Oct 2003 | INR | 88 | 88 | 78 | 79.95 | 7.995 | +1.05 (+1.33%) | 1,078 |
| 8 Oct 2003 | INR | 78.8 | 80 | 78 | 78.9 | 7.89 | -1 (-1.25%) | 2,725 |
| 7 Oct 2003 | INR | 79 | 80 | 78.25 | 79.9 | 7.99 | +1.65 (+2.11%) | 2,203 |
| 6 Oct 2003 | INR | 79 | 80 | 78.25 | 78.25 | 7.825 | +1.05 (+1.36%) | 1,810 |
| 3 Oct 2003 | INR | 79.75 | 80 | 77 | 77.2 | 7.72 | -1.15 (-1.47%) | 3,200 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 78.35 | 7.835 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 84.05 | 84.05 | 78.05 | 78.35 | 7.835 | -0.95 (-1.20%) | 821 |
| 30 Sep 2003 | INR | 80 | 80.5 | 79.1 | 79.3 | 7.93 | -0.25 (-0.31%) | 1,613 |
| 29 Sep 2003 | INR | 65.55 | 81.5 | 65 | 79.55 | 7.955 | -0.4 (-0.50%) | 3,198 |
| 26 Sep 2003 | INR | 80.75 | 81 | 78 | 79.95 | 7.995 | +2.4 (+3.09%) | 912 |
| 25 Sep 2003 | INR | 78.95 | 79 | 76.55 | 77.55 | 7.755 | +0.2 (+0.26%) | 1,680 |
| 24 Sep 2003 | INR | 77 | 80 | 75.1 | 77.35 | 7.735 | +0.65 (+0.85%) | 2,156 |
| 23 Sep 2003 | INR | 75.2 | 77.45 | 62.05 | 76.7 | 7.67 | -0.8 (-1.03%) | 7,323 |
| 22 Sep 2003 | INR | 81 | 81 | 77.5 | 77.5 | 7.75 | -1.75 (-2.21%) | 520 |
| 19 Sep 2003 | INR | 81 | 83.6 | 78.25 | 79.25 | 7.925 | -1.15 (-1.43%) | 2,643 |
| 18 Sep 2003 | INR | 80.55 | 82.5 | 80.25 | 80.4 | 8.04 | -1.85 (-2.25%) | 1,474 |
| 17 Sep 2003 | INR | 87 | 87 | 80 | 82.25 | 8.225 | -1.75 (-2.08%) | 2,032 |
| 16 Sep 2003 | INR | 85.65 | 87.25 | 84 | 84 | 8.4 | -0.6 (-0.71%) | 1,125 |
| 15 Sep 2003 | INR | 87.8 | 88 | 84.25 | 84.6 | 8.46 | -0.65 (-0.76%) | 1,180 |
| 12 Sep 2003 | INR | 86.5 | 86.5 | 85.2 | 85.25 | 8.525 | -1.7 (-1.96%) | 1,162 |
