| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2003 | INR | 250 | 252.5 | 240 | 252.25 | 50.45 | +16.25 (+6.89%) | 40,344 |
| 17 Nov 2003 | INR | 219.75 | 236 | 219.75 | 236 | 47.2 | +21.5 (+10.02%) | 28,042 |
| 14 Nov 2003 | INR | 217.5 | 222 | 211.75 | 214.5 | 42.9 | -1.25 (-0.58%) | 4,600 |
| 13 Nov 2003 | INR | 224 | 225 | 212.5 | 215.75 | 43.15 | -2.25 (-1.03%) | 7,651 |
| 12 Nov 2003 | INR | 228.5 | 228.5 | 215.75 | 218 | 43.6 | -2.75 (-1.25%) | 10,800 |
| 11 Nov 2003 | INR | 225 | 227.5 | 216.25 | 220.75 | 44.15 | +5.25 (+2.44%) | 6,472 |
| 10 Nov 2003 | INR | 207.75 | 222.75 | 207.75 | 215.5 | 43.1 | -2 (-0.92%) | 1,026 |
| 7 Nov 2003 | INR | 221 | 224 | 210 | 217.5 | 43.5 | -5 (-2.25%) | 8,145 |
| 6 Nov 2003 | INR | 211.25 | 222.5 | 205.5 | 222.5 | 44.5 | +11.25 (+5.33%) | 4,815 |
| 5 Nov 2003 | INR | 209.5 | 212.5 | 202.5 | 211.25 | 42.25 | +1.5 (+0.72%) | 9,429 |
| 4 Nov 2003 | INR | 235 | 235 | 209.75 | 209.75 | 41.95 | -24.5 (-10.46%) | 10,935 |
| 3 Nov 2003 | INR | 239.5 | 239.5 | 220.25 | 234.25 | 46.85 | +4.75 (+2.07%) | 16,108 |
| 31 Oct 2003 | INR | 230 | 232 | 215.25 | 229.5 | 45.9 | +18.75 (+8.90%) | 27,961 |
| 30 Oct 2003 | INR | 210 | 210.75 | 210 | 210.75 | 42.15 | +19.25 (+10.05%) | 3,297 |
| 29 Oct 2003 | INR | 190 | 191.5 | 186.75 | 191.5 | 38.3 | +21.25 (+12.48%) | 3,845 |
| 28 Oct 2003 | INR | 175 | 175 | 170.25 | 170.25 | 34.05 | -9.75 (-5.42%) | 2,780 |
| 27 Oct 2003 | INR | 180.25 | 185 | 180 | 180 | 36 | 0.0 (0.0%) | 1,400 |
| 24 Oct 2003 | INR | 180 | 180 | 180 | 180 | 36 | +2.25 (+1.27%) | 50 |
| 23 Oct 2003 | INR | 180 | 186.25 | 170.5 | 177.75 | 35.55 | +3.25 (+1.86%) | 4,027 |
| 22 Oct 2003 | INR | 177.5 | 185 | 170 | 174.5 | 34.9 | -9.25 (-5.03%) | 4,978 |
| 21 Oct 2003 | INR | 185 | 191 | 177.5 | 183.75 | 36.75 | +0.25 (+0.14%) | 3,848 |
| 20 Oct 2003 | INR | 195 | 196 | 183.5 | 183.5 | 36.7 | -11.75 (-6.02%) | 5,593 |
| 17 Oct 2003 | INR | 209.5 | 209.5 | 195 | 195.25 | 39.05 | -5.25 (-2.62%) | 2,525 |
| 16 Oct 2003 | INR | 200 | 205.5 | 199 | 200.5 | 40.1 | +0.5 (+0.25%) | 7,050 |
| 15 Oct 2003 | INR | 197.5 | 204.5 | 197.5 | 200 | 40 | +7 (+3.63%) | 6,510 |
| 14 Oct 2003 | INR | 204.75 | 204.75 | 193 | 193 | 38.6 | -7 (-3.50%) | 10,980 |
| 13 Oct 2003 | INR | 200 | 202.5 | 197.5 | 200 | 40 | +2.5 (+1.27%) | 11,520 |
| 10 Oct 2003 | INR | 197.25 | 200 | 195 | 197.5 | 39.5 | +3.75 (+1.94%) | 1,750 |
| 9 Oct 2003 | INR | 200 | 200 | 191 | 193.75 | 38.75 | +1.25 (+0.65%) | 1,175 |
| 8 Oct 2003 | INR | 210 | 210 | 186.25 | 192.5 | 38.5 | -4.5 (-2.28%) | 3,491 |
