| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2003 | INR | 107.9 | 109 | 106 | 106.25 | 106.25 | -0.25 (-0.23%) | 33,134 |
| 7 Nov 2003 | INR | 108.25 | 109.4 | 105.3 | 106.5 | 106.5 | +1 (+0.95%) | 64,332 |
| 6 Nov 2003 | INR | 106.1 | 112 | 104.5 | 105.5 | 105.5 | -0.5 (-0.47%) | 89,709 |
| 5 Nov 2003 | INR | 109.5 | 110 | 105 | 106 | 106 | -3.2 (-2.93%) | 80,004 |
| 4 Nov 2003 | INR | 113 | 113.5 | 108 | 109.2 | 109.2 | -0.8 (-0.73%) | 58,440 |
| 3 Nov 2003 | INR | 108 | 110.05 | 108 | 110 | 110 | +2.1 (+1.95%) | 41,588 |
| 31 Oct 2003 | INR | 108.5 | 109.25 | 100 | 107.9 | 107.9 | -0.85 (-0.78%) | 57,066 |
| 30 Oct 2003 | INR | 109 | 110 | 107.5 | 108.75 | 108.75 | +0.75 (+0.69%) | 29,193 |
| 29 Oct 2003 | INR | 108.5 | 110.9 | 108 | 108 | 108 | -1.1 (-1.01%) | 9,033 |
| 28 Oct 2003 | INR | 111 | 112 | 108.4 | 109.1 | 109.1 | -2.4 (-2.15%) | 14,712 |
| 27 Oct 2003 | INR | 117 | 117.3 | 110.5 | 111.5 | 111.5 | -0.5 (-0.45%) | 31,289 |
| 24 Oct 2003 | INR | 110.15 | 113.5 | 109.15 | 112 | 112 | +2.1 (+1.91%) | 19,064 |
| 23 Oct 2003 | INR | 109 | 111.9 | 108.5 | 109.9 | 109.9 | +0.2 (+0.18%) | 29,251 |
| 22 Oct 2003 | INR | 110 | 111.2 | 107.3 | 109.7 | 109.7 | -0.3 (-0.27%) | 26,151 |
| 21 Oct 2003 | INR | 110 | 113.85 | 108.4 | 110 | 110 | -0.7 (-0.63%) | 34,255 |
| 20 Oct 2003 | INR | 116 | 120 | 110.15 | 110.7 | 110.7 | -1.8 (-1.60%) | 91,633 |
| 17 Oct 2003 | INR | 116.1 | 120.85 | 111.4 | 112.5 | 112.5 | -1.95 (-1.70%) | 92,553 |
| 16 Oct 2003 | INR | 120.85 | 121.45 | 114.25 | 114.45 | 114.45 | -4.55 (-3.82%) | 85,493 |
| 15 Oct 2003 | INR | 123.8 | 123.8 | 117 | 119 | 119 | -1.8 (-1.49%) | 59,662 |
| 14 Oct 2003 | INR | 129.1 | 133 | 120 | 120.8 | 120.8 | -7.3 (-5.70%) | 128,015 |
| 13 Oct 2003 | INR | 139 | 141.95 | 127.5 | 128.1 | 128.1 | -8.9 (-6.50%) | 94,000 |
| 10 Oct 2003 | INR | 142 | 142.5 | 137 | 137 | 137 | -3.15 (-2.25%) | 22,795 |
| 9 Oct 2003 | INR | 142 | 143.5 | 140 | 140.15 | 140.15 | +1.65 (+1.19%) | 35,527 |
| 8 Oct 2003 | INR | 142.9 | 144 | 138 | 138.5 | 138.5 | -4.2 (-2.94%) | 27,867 |
| 7 Oct 2003 | INR | 142 | 144.75 | 140 | 142.7 | 142.7 | -0.3 (-0.21%) | 28,479 |
| 6 Oct 2003 | INR | 143 | 144 | 141 | 143 | 143 | +2 (+1.42%) | 29,447 |
| 3 Oct 2003 | INR | 148 | 148 | 140 | 141 | 141 | -2 (-1.40%) | 28,443 |
| 1 Oct 2003 | INR | 140 | 143 | 140 | 143 | 143 | +3 (+2.14%) | 33,239 |
| 30 Sep 2003 | INR | 141 | 142 | 133 | 140 | 140 | +1.05 (+0.76%) | 54,532 |
| 29 Sep 2003 | INR | 136.1 | 140.85 | 136 | 138.95 | 138.95 | +1.95 (+1.42%) | 15,453 |
