| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2003 | INR | 343 | 359.9 | 337.15 | 348 | 69.6 | +4.05 (+1.18%) | 328,177 |
| 4 Nov 2003 | INR | 350.7 | 354.7 | 341.1 | 343.95 | 68.79 | -3.55 (-1.02%) | 230,844 |
| 3 Nov 2003 | INR | 343 | 350 | 336 | 347.5 | 69.5 | +9.4 (+2.78%) | 394,288 |
| 31 Oct 2003 | INR | 329.9 | 343 | 322 | 338.1 | 67.62 | +11.65 (+3.57%) | 295,719 |
| 30 Oct 2003 | INR | 304 | 329 | 302.5 | 326.45 | 65.29 | +23.45 (+7.74%) | 313,569 |
| 29 Oct 2003 | INR | 304.5 | 310 | 301.6 | 303 | 60.6 | -1 (-0.33%) | 61,294 |
| 28 Oct 2003 | INR | 299.1 | 309 | 298.9 | 304 | 60.8 | -2 (-0.65%) | 84,266 |
| 27 Oct 2003 | INR | 308 | 311.85 | 303 | 306 | 61.2 | -4 (-1.29%) | 61,096 |
| 24 Oct 2003 | INR | 302 | 314 | 290.5 | 310 | 62 | +12.1 (+4.06%) | 130,367 |
| 23 Oct 2003 | INR | 305 | 310 | 297.9 | 297.9 | 59.58 | -7.7 (-2.52%) | 99,061 |
| 22 Oct 2003 | INR | 308.55 | 315.45 | 303 | 305.6 | 61.12 | -1.5 (-0.49%) | 218,378 |
| 21 Oct 2003 | INR | 318 | 322.5 | 302 | 307.1 | 61.42 | -7.9 (-2.51%) | 190,826 |
| 20 Oct 2003 | INR | 332.1 | 337.25 | 311.25 | 315 | 63 | -12 (-3.67%) | 203,469 |
| 17 Oct 2003 | INR | 332.4 | 335 | 326.55 | 327 | 65.4 | -4.5 (-1.36%) | 77,221 |
| 16 Oct 2003 | INR | 334.8 | 337.15 | 330.1 | 331.5 | 66.3 | +0.5 (+0.15%) | 72,820 |
| 15 Oct 2003 | INR | 338 | 339 | 330.15 | 331 | 66.2 | -8 (-2.36%) | 114,150 |
| 14 Oct 2003 | INR | 341.8 | 343 | 328 | 339 | 67.8 | -1.75 (-0.51%) | 213,812 |
| 13 Oct 2003 | INR | 337.3 | 344 | 335 | 340.75 | 68.15 | +6.5 (+1.94%) | 146,284 |
| 10 Oct 2003 | INR | 344.85 | 344.85 | 333 | 334.25 | 66.85 | -6.05 (-1.78%) | 106,055 |
| 9 Oct 2003 | INR | 341.1 | 342.3 | 338 | 340.3 | 68.06 | 0.0 (0.0%) | 132,402 |
| 8 Oct 2003 | INR | 337.4 | 345 | 332 | 340.3 | 68.06 | +6.8 (+2.04%) | 316,333 |
| 7 Oct 2003 | INR | 347.35 | 348 | 333 | 333.5 | 66.7 | -10.05 (-2.93%) | 273,926 |
| 6 Oct 2003 | INR | 328 | 348.4 | 324.15 | 343.55 | 68.71 | +16.45 (+5.03%) | 572,579 |
| 3 Oct 2003 | INR | 328.15 | 336.8 | 321.1 | 327.1 | 65.42 | +4.9 (+1.52%) | 307,595 |
| 1 Oct 2003 | INR | 325 | 334 | 320.5 | 322.2 | 64.44 | -1.5 (-0.46%) | 264,720 |
| 30 Sep 2003 | INR | 334.8 | 334.8 | 320.4 | 323.7 | 64.74 | -7.55 (-2.28%) | 198,143 |
| 29 Sep 2003 | INR | 325 | 344.2 | 325 | 331.25 | 66.25 | +4.25 (+1.30%) | 308,004 |
| 26 Sep 2003 | INR | 310 | 328.9 | 309.9 | 327 | 65.4 | +18 (+5.83%) | 560,148 |
| 25 Sep 2003 | INR | 293 | 315 | 291.55 | 309 | 61.8 | +13 (+4.39%) | 395,294 |
| 24 Sep 2003 | INR | 300 | 301.7 | 280.1 | 296 | 59.2 | -6.5 (-2.15%) | 228,947 |
