| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 120.01 | 120.01 | 118.2 | 118.72 | 23.744 | -6.27 (-5.02%) | 123 |
| 24 Oct 2003 | INR | 124 | 125.6 | 124 | 124.99 | 24.998 | 0.0 (0.0%) | 123 |
| 23 Oct 2003 | INR | 123.2 | 125 | 123 | 124.99 | 24.998 | +0.69 (+0.56%) | 70 |
| 22 Oct 2003 | INR | 123.31 | 126 | 123.3 | 124.3 | 24.86 | +0.29 (+0.23%) | 175 |
| 21 Oct 2003 | INR | 125.3 | 127 | 123 | 124.01 | 24.802 | -0.99 (-0.79%) | 45 |
| 20 Oct 2003 | INR | 131 | 131.01 | 125 | 125 | 25 | -4.49 (-3.47%) | 347 |
| 17 Oct 2003 | INR | 130 | 132 | 128.2 | 129.49 | 25.898 | -2.51 (-1.90%) | 455 |
| 16 Oct 2003 | INR | 129.01 | 134 | 128.05 | 132 | 26.4 | -1 (-0.75%) | 197 |
| 15 Oct 2003 | INR | 133 | 133 | 133 | 133 | 26.6 | +0.54 (+0.41%) | 9 |
| 14 Oct 2003 | INR | 132.2 | 135.6 | 132.2 | 132.46 | 26.492 | -1.31 (-0.98%) | 634 |
| 13 Oct 2003 | INR | 132 | 134.95 | 131.22 | 133.77 | 26.754 | +4.77 (+3.70%) | 325 |
| 10 Oct 2003 | INR | 124.4 | 132.99 | 124.4 | 129 | 25.8 | -2.01 (-1.53%) | 158 |
| 9 Oct 2003 | INR | 128.01 | 135 | 126.8 | 131.01 | 26.202 | +2.64 (+2.06%) | 340 |
| 8 Oct 2003 | INR | 132.4 | 132.4 | 126.63 | 128.37 | 25.674 | -5.59 (-4.17%) | 357 |
| 7 Oct 2003 | INR | 137.39 | 137.39 | 133.59 | 133.96 | 26.792 | -0.15 (-0.11%) | 51 |
| 6 Oct 2003 | INR | 133.4 | 137.4 | 133.4 | 134.11 | 26.822 | -2.89 (-2.11%) | 218 |
| 3 Oct 2003 | INR | 137.02 | 138.6 | 135 | 137 | 27.4 | -0.9 (-0.65%) | 116 |
| 2 Oct 2003 | INR | 137.9 | 137.9 | 137.9 | 137.9 | 27.58 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 140 | 140 | 136.64 | 137.9 | 27.58 | +2.75 (+2.03%) | 308 |
| 30 Sep 2003 | INR | 139.3 | 139.3 | 134.8 | 135.15 | 27.03 | +1.42 (+1.06%) | 86 |
| 29 Sep 2003 | INR | 133.48 | 134.75 | 133.45 | 133.73 | 26.746 | -0.54 (-0.40%) | 67 |
| 26 Sep 2003 | INR | 143 | 143 | 132.5 | 134.27 | 26.854 | -1.4 (-1.03%) | 422 |
| 25 Sep 2003 | INR | 139 | 139.6 | 133.62 | 135.67 | 27.134 | -4.03 (-2.88%) | 518 |
| 24 Sep 2003 | INR | 138.21 | 141.19 | 138.2 | 139.7 | 27.94 | -0.59 (-0.42%) | 164 |
| 23 Sep 2003 | INR | 139 | 143 | 135 | 140.29 | 28.058 | +4.44 (+3.27%) | 391 |
| 22 Sep 2003 | INR | 133 | 135.85 | 118.01 | 135.85 | 27.17 | +12.35 (+10%) | 1,823 |
| 19 Sep 2003 | INR | 133.2 | 134 | 118.03 | 123.5 | 24.7 | -7.61 (-5.80%) | 729 |
| 18 Sep 2003 | INR | 136 | 136 | 129.21 | 131.11 | 26.222 | -6.54 (-4.75%) | 387 |
| 17 Sep 2003 | INR | 142.77 | 142.79 | 132.7 | 137.65 | 27.53 | -2.81 (-2.00%) | 470 |
| 16 Sep 2003 | INR | 134.2 | 142 | 129.2 | 140.46 | 28.092 | +4.09 (+3.00%) | 1,013 |
