| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 172.6 | 175.4 | 170.5 | 171.45 | 171.45 | -3.35 (-1.92%) | 11,595 |
| 24 Oct 2003 | INR | 175 | 178 | 170.05 | 174.8 | 174.8 | -0.05 (-0.03%) | 40,135 |
| 23 Oct 2003 | INR | 165 | 180.9 | 165 | 174.85 | 174.85 | +15.2 (+9.52%) | 98,131 |
| 22 Oct 2003 | INR | 162 | 167.5 | 157.1 | 159.65 | 159.65 | -0.3 (-0.19%) | 9,477 |
| 21 Oct 2003 | INR | 166.6 | 170 | 158.55 | 159.95 | 159.95 | -8.5 (-5.05%) | 16,186 |
| 20 Oct 2003 | INR | 168.65 | 174.8 | 168 | 168.45 | 168.45 | -6 (-3.44%) | 3,959 |
| 17 Oct 2003 | INR | 168.2 | 176 | 165 | 174.45 | 174.45 | +6.4 (+3.81%) | 17,193 |
| 16 Oct 2003 | INR | 171 | 172 | 167.6 | 168.05 | 168.05 | -1.35 (-0.80%) | 7,852 |
| 15 Oct 2003 | INR | 167.5 | 172 | 167.5 | 169.4 | 169.4 | -0.6 (-0.35%) | 4,988 |
| 14 Oct 2003 | INR | 175.25 | 176.95 | 168.55 | 170 | 170 | -5.35 (-3.05%) | 6,827 |
| 13 Oct 2003 | INR | 183.6 | 184.75 | 174.05 | 175.35 | 175.35 | -1.25 (-0.71%) | 8,231 |
| 10 Oct 2003 | INR | 179.35 | 179.35 | 176 | 176.6 | 176.6 | +2.45 (+1.41%) | 9,177 |
| 9 Oct 2003 | INR | 178 | 179.7 | 173.5 | 174.15 | 174.15 | -2.35 (-1.33%) | 18,657 |
| 8 Oct 2003 | INR | 175 | 183.65 | 175 | 176.5 | 176.5 | +6.3 (+3.70%) | 25,624 |
| 7 Oct 2003 | INR | 173.1 | 173.85 | 170 | 170.2 | 170.2 | -4.85 (-2.77%) | 10,169 |
| 6 Oct 2003 | INR | 167 | 175.95 | 167 | 175.05 | 175.05 | +6.45 (+3.83%) | 19,088 |
| 3 Oct 2003 | INR | 172 | 174.2 | 164 | 168.6 | 168.6 | -1.3 (-0.77%) | 7,428 |
| 2 Oct 2003 | INR | 169.9 | 169.9 | 169.9 | 169.9 | 169.9 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 171.1 | 173 | 168 | 169.9 | 169.9 | -3.1 (-1.79%) | 6,429 |
| 30 Sep 2003 | INR | 174.4 | 175.95 | 172.5 | 173 | 173 | +1.25 (+0.73%) | 8,742 |
| 29 Sep 2003 | INR | 180 | 184.9 | 171 | 171.75 | 171.75 | +0.9 (+0.53%) | 16,362 |
| 26 Sep 2003 | INR | 167.5 | 173 | 167.5 | 170.85 | 170.85 | +5.55 (+3.36%) | 14,728 |
| 25 Sep 2003 | INR | 167.9 | 170 | 165 | 165.3 | 165.3 | -0.7 (-0.42%) | 6,851 |
| 24 Sep 2003 | INR | 169 | 170.7 | 165.8 | 166 | 166 | -1.3 (-0.78%) | 17,259 |
| 23 Sep 2003 | INR | 164 | 169 | 163 | 167.3 | 167.3 | +4.5 (+2.76%) | 19,504 |
| 22 Sep 2003 | INR | 161.5 | 164.75 | 161 | 162.8 | 162.8 | +4.75 (+3.01%) | 26,874 |
| 19 Sep 2003 | INR | 153 | 164.75 | 151 | 158.05 | 158.05 | +5.85 (+3.84%) | 20,203 |
| 18 Sep 2003 | INR | 151.55 | 153.5 | 151.2 | 152.2 | 152.2 | -0.35 (-0.23%) | 13,854 |
| 17 Sep 2003 | INR | 152.9 | 153 | 150.75 | 152.55 | 152.55 | +0.45 (+0.30%) | 13,374 |
| 16 Sep 2003 | INR | 150.25 | 152.9 | 150 | 152.1 | 152.1 | +1.2 (+0.80%) | 15,781 |
