| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2003 | INR | 94.7 | 100.75 | 92.95 | 99.55 | 99.55 | +5.75 (+6.13%) | 491,067 |
| 29 Oct 2003 | INR | 95.7 | 96.4 | 92.6 | 93.8 | 93.8 | -2.25 (-2.34%) | 126,170 |
| 28 Oct 2003 | INR | 97.05 | 97.05 | 93.5 | 96.05 | 96.05 | -1 (-1.03%) | 195,437 |
| 27 Oct 2003 | INR | 92.25 | 97.5 | 91.9 | 97.05 | 97.05 | +4.4 (+4.75%) | 370,272 |
| 24 Oct 2003 | INR | 90 | 92.95 | 90 | 92.65 | 92.65 | +1.95 (+2.15%) | 97,878 |
| 23 Oct 2003 | INR | 90.4 | 91.45 | 90.05 | 90.7 | 90.7 | -0.2 (-0.22%) | 181,994 |
| 22 Oct 2003 | INR | 91.9 | 92.35 | 89.35 | 90.9 | 90.9 | -0.6 (-0.66%) | 137,543 |
| 21 Oct 2003 | INR | 93.5 | 93.5 | 90.85 | 91.5 | 91.5 | -0.9 (-0.97%) | 433,674 |
| 20 Oct 2003 | INR | 88.75 | 94.4 | 88.75 | 92.4 | 92.4 | +2.75 (+3.07%) | 772,091 |
| 17 Oct 2003 | INR | 87.7 | 91.5 | 87.7 | 89.65 | 89.65 | +1 (+1.13%) | 304,094 |
| 16 Oct 2003 | INR | 88.05 | 89.65 | 88.05 | 88.65 | 88.65 | -0.3 (-0.34%) | 151,752 |
| 15 Oct 2003 | INR | 87.15 | 89.8 | 87.15 | 88.95 | 88.95 | +0.05 (+0.06%) | 185,452 |
| 14 Oct 2003 | INR | 90.6 | 90.6 | 87.9 | 88.9 | 88.9 | -0.8 (-0.89%) | 148,095 |
| 13 Oct 2003 | INR | 90.4 | 91.15 | 88.65 | 89.7 | 89.7 | -0.35 (-0.39%) | 181,245 |
| 10 Oct 2003 | INR | 88.8 | 90.8 | 87.5 | 90.05 | 90.05 | +1.25 (+1.41%) | 152,556 |
| 9 Oct 2003 | INR | 87.55 | 89.9 | 87.5 | 88.8 | 88.8 | -0.15 (-0.17%) | 150,331 |
| 8 Oct 2003 | INR | 88.7 | 89.35 | 87.9 | 88.95 | 88.95 | +1.15 (+1.31%) | 358,673 |
| 7 Oct 2003 | INR | 89.05 | 89.85 | 87.7 | 87.8 | 87.8 | -0.35 (-0.40%) | 97,790 |
| 6 Oct 2003 | INR | 88.95 | 89.9 | 87.55 | 88.15 | 88.15 | +0.9 (+1.03%) | 142,940 |
| 3 Oct 2003 | INR | 90.15 | 90.2 | 86.6 | 87.25 | 87.25 | -1.4 (-1.58%) | 211,701 |
| 2 Oct 2003 | INR | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 87.7 | 91.15 | 86.7 | 88.65 | 88.65 | +2.3 (+2.66%) | 420,059 |
| 30 Sep 2003 | INR | 85.5 | 88.6 | 85.5 | 86.35 | 86.35 | -1.15 (-1.31%) | 84,038 |
| 29 Sep 2003 | INR | 83.7 | 88.6 | 83.7 | 87.5 | 87.5 | +0.25 (+0.29%) | 88,565 |
| 26 Sep 2003 | INR | 88.95 | 88.95 | 86.25 | 87.25 | 87.25 | 0.0 (0.0%) | 93,065 |
| 25 Sep 2003 | INR | 88.05 | 88.05 | 85.7 | 87.25 | 87.25 | +0.5 (+0.58%) | 147,253 |
| 24 Sep 2003 | INR | 83.55 | 86.95 | 83.55 | 86.75 | 86.75 | +1.3 (+1.52%) | 181,933 |
| 23 Sep 2003 | INR | 83.5 | 85.5 | 82.6 | 85.45 | 85.45 | +1.5 (+1.79%) | 129,700 |
| 22 Sep 2003 | INR | 84.45 | 86.05 | 82.9 | 83.95 | 83.95 | +0.95 (+1.14%) | 143,485 |
| 19 Sep 2003 | INR | 86.25 | 86.25 | 82.1 | 83 | 83 | -1.8 (-2.12%) | 186,890 |
