| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 192.48 | 194.94 | 183.84 | 185.4 | 180.0559 | -2,081.1 (-91.82%) | 1,572,888 |
| 25 Oct 2003 | INR | 2,190 | 2,280 | 2,166 | 2,266.5 | 2,201.1693 | +2,087.7 (+1167.62%) | 2,781,465 |
| 24 Oct 2003 | INR | 176.52 | 180 | 175.98 | 178.8 | 173.6462 | +1.32 (+0.74%) | 286,248 |
| 23 Oct 2003 | INR | 181.02 | 181.74 | 176.52 | 177.48 | 172.3642 | -1.08 (-0.60%) | 381,732 |
| 22 Oct 2003 | INR | 178.98 | 184.5 | 177.54 | 178.56 | 173.4131 | -0.54 (-0.30%) | 355,752 |
| 21 Oct 2003 | INR | 184.26 | 186.24 | 178.02 | 179.1 | 173.9375 | -4.98 (-2.71%) | 697,380 |
| 20 Oct 2003 | INR | 192.48 | 192.48 | 183.12 | 184.08 | 178.774 | -4.8 (-2.54%) | 1,070,652 |
| 17 Oct 2003 | INR | 176.16 | 204.9 | 176.16 | 188.88 | 183.4356 | +18.12 (+10.61%) | 3,459,216 |
| 16 Oct 2003 | INR | 176.28 | 178.26 | 168.3 | 170.76 | 165.8379 | -3.84 (-2.20%) | 702,276 |
| 15 Oct 2003 | INR | 177.36 | 178.98 | 172.56 | 174.6 | 169.5672 | +0.12 (+0.07%) | 549,360 |
| 14 Oct 2003 | INR | 183.78 | 185.7 | 173.52 | 174.48 | 169.4507 | -9.78 (-5.31%) | 694,740 |
| 13 Oct 2003 | INR | 175.5 | 187.02 | 175.02 | 184.26 | 178.9488 | +9.18 (+5.24%) | 1,447,908 |
| 10 Oct 2003 | INR | 171.48 | 180 | 169.5 | 175.08 | 170.0334 | -2.88 (-1.62%) | 829,212 |
| 9 Oct 2003 | INR | 184.98 | 184.98 | 176.52 | 177.96 | 172.8304 | -4.56 (-2.50%) | 1,005,480 |
| 8 Oct 2003 | INR | 185.52 | 186.36 | 181.26 | 182.52 | 177.259 | -2.1 (-1.14%) | 879,708 |
| 7 Oct 2003 | INR | 193.02 | 193.8 | 182.64 | 184.62 | 179.2984 | -6.36 (-3.33%) | 1,807,908 |
| 6 Oct 2003 | INR | 191.52 | 202.02 | 187.5 | 190.98 | 185.4751 | +18.12 (+10.48%) | 4,599,564 |
| 3 Oct 2003 | INR | 160.02 | 174.96 | 160.02 | 172.86 | 167.8774 | +17.4 (+11.19%) | 5,014,128 |
| 2 Oct 2003 | INR | 155.46 | 155.46 | 155.46 | 155.46 | 150.9789 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 154.98 | 162.48 | 154.02 | 155.46 | 150.9789 | +8.22 (+5.58%) | 1,760,712 |
| 30 Sep 2003 | INR | 148.92 | 151.02 | 145.98 | 147.24 | 142.9959 | +2.64 (+1.83%) | 385,308 |
| 29 Sep 2003 | INR | 145.5 | 147.48 | 143.52 | 144.6 | 140.432 | +0.96 (+0.67%) | 333,096 |
| 26 Sep 2003 | INR | 141 | 144.9 | 140.52 | 143.64 | 139.4997 | +2.52 (+1.79%) | 944,028 |
| 25 Sep 2003 | INR | 139.98 | 154.98 | 137.64 | 141.12 | 137.0523 | +3.06 (+2.22%) | 838,848 |
| 24 Sep 2003 | INR | 133.5 | 139.98 | 132 | 138.06 | 134.0805 | +6.48 (+4.92%) | 467,256 |
| 23 Sep 2003 | INR | 130.5 | 132.48 | 130.5 | 131.58 | 127.7873 | +0.12 (+0.09%) | 230,172 |
| 22 Sep 2003 | INR | 133.5 | 134.52 | 130.56 | 131.46 | 127.6707 | -1.44 (-1.08%) | 154,728 |
| 19 Sep 2003 | INR | 133.62 | 136.5 | 130.02 | 132.9 | 129.0692 | -0.48 (-0.36%) | 358,884 |
| 18 Sep 2003 | INR | 132.48 | 139.92 | 130.5 | 133.38 | 129.5354 | +1.56 (+1.18%) | 711,696 |
| 17 Sep 2003 | INR | 134.52 | 139.14 | 109.98 | 131.82 | 128.0204 | -5.46 (-3.98%) | 638,604 |
