| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2003 | INR | 96 | 97.5 | 95.1 | 96.55 | 19.31 | -0.2 (-0.21%) | 4,566 |
| 22 Oct 2003 | INR | 96.05 | 101 | 96 | 96.75 | 19.35 | -0.75 (-0.77%) | 3,676 |
| 21 Oct 2003 | INR | 101.9 | 105.75 | 97 | 97.5 | 19.5 | -0.35 (-0.36%) | 23,967 |
| 20 Oct 2003 | INR | 101 | 101.5 | 97 | 97.85 | 19.57 | -0.85 (-0.86%) | 9,911 |
| 17 Oct 2003 | INR | 104.9 | 104.9 | 98 | 98.7 | 19.74 | -1.6 (-1.60%) | 15,026 |
| 16 Oct 2003 | INR | 102 | 103.5 | 99.5 | 100.3 | 20.06 | +0.05 (+0.05%) | 8,841 |
| 15 Oct 2003 | INR | 104.9 | 105 | 97 | 100.25 | 20.05 | -2.75 (-2.67%) | 23,461 |
| 14 Oct 2003 | INR | 97.7 | 111.3 | 93.55 | 103 | 20.6 | +6.8 (+7.07%) | 352,392 |
| 13 Oct 2003 | INR | 96 | 98.9 | 90 | 96.2 | 19.24 | +6.1 (+6.77%) | 206,017 |
| 10 Oct 2003 | INR | 93 | 94 | 90 | 90.1 | 18.02 | -2.45 (-2.65%) | 5,855 |
| 9 Oct 2003 | INR | 90.75 | 93 | 90.75 | 92.55 | 18.51 | +1.95 (+2.15%) | 1,740 |
| 8 Oct 2003 | INR | 94.95 | 94.95 | 89.1 | 90.6 | 18.12 | -2.65 (-2.84%) | 11,066 |
| 7 Oct 2003 | INR | 95.15 | 97 | 93 | 93.25 | 18.65 | -4 (-4.11%) | 6,735 |
| 6 Oct 2003 | INR | 96.2 | 100.9 | 94.3 | 97.25 | 19.45 | +4.65 (+5.02%) | 28,903 |
| 3 Oct 2003 | INR | 93 | 96 | 92 | 92.6 | 18.52 | +0.8 (+0.87%) | 11,121 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 91.8 | 18.36 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 88.75 | 94.4 | 88 | 91.8 | 18.36 | +3.1 (+3.49%) | 12,775 |
| 30 Sep 2003 | INR | 89 | 89.5 | 88 | 88.7 | 17.74 | +0.7 (+0.80%) | 3,346 |
| 29 Sep 2003 | INR | 88.05 | 88.5 | 87.5 | 88 | 17.6 | +1.45 (+1.68%) | 4,654 |
| 26 Sep 2003 | INR | 88 | 88.8 | 86.4 | 86.55 | 17.31 | -0.35 (-0.40%) | 2,850 |
| 25 Sep 2003 | INR | 88 | 88.05 | 86 | 86.9 | 17.38 | -0.55 (-0.63%) | 114,990 |
| 24 Sep 2003 | INR | 90.45 | 90.45 | 85.5 | 87.45 | 17.49 | +1.25 (+1.45%) | 2,225 |
| 23 Sep 2003 | INR | 89.95 | 90 | 86 | 86.2 | 17.24 | -3.65 (-4.06%) | 222,814 |
| 22 Sep 2003 | INR | 90.4 | 90.4 | 88.5 | 89.85 | 17.97 | +1.7 (+1.93%) | 1,579 |
| 19 Sep 2003 | INR | 91 | 91 | 87.6 | 88.15 | 17.63 | -3 (-3.29%) | 355,246 |
| 18 Sep 2003 | INR | 86.05 | 92 | 86 | 91.15 | 18.23 | +5.1 (+5.93%) | 19,937 |
| 17 Sep 2003 | INR | 85.05 | 86.5 | 84.65 | 86.05 | 17.21 | +2.4 (+2.87%) | 2,410 |
| 16 Sep 2003 | INR | 82.75 | 84 | 82 | 83.65 | 16.73 | +1.1 (+1.33%) | 1,276 |
| 15 Sep 2003 | INR | 79.5 | 86 | 79.5 | 82.55 | 16.51 | -1.5 (-1.78%) | 2,266 |
| 12 Sep 2003 | INR | 86 | 86.5 | 78.6 | 84.05 | 16.81 | -2.05 (-2.38%) | 1,652 |
