| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2003 | INR | 3,343.2 | 3,405.6 | 3,343.2 | 3,343.2 | 1,671.6 | +153.6 (+4.82%) | 410,886 |
| 14 Nov 2003 | INR | 3,240 | 3,273.6 | 3,189.6 | 3,189.6 | 1,594.8 | -16.8 (-0.52%) | 290,830 |
| 13 Nov 2003 | INR | 3,482.4 | 3,549.6 | 3,206.4 | 3,206.4 | 1,603.2 | -231.6 (-6.74%) | 424,907 |
| 12 Nov 2003 | INR | 3,452.4 | 3,504 | 3,438 | 3,438 | 1,719 | -28.8 (-0.83%) | 348,085 |
| 11 Nov 2003 | INR | 3,466.8 | 3,466.8 | 3,466.8 | 3,466.8 | 1,733.4 | +51.6 (+1.51%) | 291,043 |
| 10 Nov 2003 | INR | 3,415.2 | 3,429.6 | 3,415.2 | 3,415.2 | 1,707.6 | +31.2 (+0.92%) | 121,828 |
| 7 Nov 2003 | INR | 3,516 | 3,564 | 3,384 | 3,384 | 1,692 | -78 (-2.25%) | 351,607 |
| 6 Nov 2003 | INR | 3,462 | 3,552 | 3,462 | 3,462 | 1,731 | +42 (+1.23%) | 713,474 |
| 5 Nov 2003 | INR | 3,420 | 3,492 | 3,420 | 3,420 | 1,710 | +39.6 (+1.17%) | 703,231 |
| 4 Nov 2003 | INR | 3,441.6 | 3,525.6 | 3,380.4 | 3,380.4 | 1,690.2 | -9.6 (-0.28%) | 792,532 |
| 3 Nov 2003 | INR | 3,390 | 3,472.8 | 3,390 | 3,390 | 1,695 | +387.6 (+12.91%) | 1,082,012 |
| 31 Oct 2003 | INR | 3,002.4 | 3,024 | 3,002.4 | 3,002.4 | 1,501.2 | +164.4 (+5.79%) | 347,169 |
| 30 Oct 2003 | INR | 2,838 | 2,877.6 | 2,838 | 2,838 | 1,419 | +44.4 (+1.59%) | 179,307 |
| 29 Oct 2003 | INR | 2,832 | 2,856 | 2,793.6 | 2,793.6 | 1,396.8 | +19.2 (+0.69%) | 179,522 |
| 28 Oct 2003 | INR | 2,865.6 | 2,880 | 2,774.4 | 2,774.4 | 1,387.2 | -51.6 (-1.83%) | 195,628 |
| 27 Oct 2003 | INR | 2,952 | 2,952 | 2,826 | 2,826 | 1,413 | -145.2 (-4.89%) | 228,910 |
| 24 Oct 2003 | INR | 2,971.2 | 2,976 | 2,971.2 | 2,971.2 | 1,485.6 | +181.2 (+6.49%) | 673,248 |
| 23 Oct 2003 | INR | 2,790 | 2,850 | 2,790 | 2,790 | 1,395 | +30 (+1.09%) | 718,327 |
| 22 Oct 2003 | INR | 3,232.8 | 3,240 | 2,760 | 2,760 | 1,380 | -400.8 (-12.68%) | 942,779 |
| 21 Oct 2003 | INR | 3,372 | 3,372 | 3,160.8 | 3,160.8 | 1,580.4 | -163.2 (-4.91%) | 285,575 |
| 20 Oct 2003 | INR | 3,544.8 | 3,544.8 | 3,324 | 3,324 | 1,662 | -132 (-3.82%) | 298,561 |
| 17 Oct 2003 | INR | 3,456 | 3,525.6 | 3,456 | 3,456 | 1,728 | +75.6 (+2.24%) | 335,664 |
| 16 Oct 2003 | INR | 3,489.6 | 3,528 | 3,380.4 | 3,380.4 | 1,690.2 | -104.4 (-3.00%) | 310,485 |
| 15 Oct 2003 | INR | 3,484.8 | 3,564 | 3,484.8 | 3,484.8 | 1,742.4 | +43.2 (+1.26%) | 528,885 |
| 14 Oct 2003 | INR | 3,595.2 | 3,624 | 3,441.6 | 3,441.6 | 1,720.8 | -110.4 (-3.11%) | 549,553 |
| 13 Oct 2003 | INR | 3,662.4 | 3,763.2 | 3,552 | 3,552 | 1,776 | -74.4 (-2.05%) | 877,702 |
| 10 Oct 2003 | INR | 3,626.4 | 3,648 | 3,626.4 | 3,626.4 | 1,813.2 | +254.4 (+7.54%) | 1,114,402 |
| 9 Oct 2003 | INR | 3,372 | 3,444 | 3,372 | 3,372 | 1,686 | +52.8 (+1.59%) | 378,687 |
| 8 Oct 2003 | INR | 3,459.6 | 3,468 | 3,319.2 | 3,319.2 | 1,659.6 | -80.4 (-2.36%) | 473,286 |
| 7 Oct 2003 | INR | 3,576 | 3,578.4 | 3,399.6 | 3,399.6 | 1,699.8 | -121.2 (-3.44%) | 517,326 |
