| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 323 | 324 | 317 | 318.1 | 318.1 | +0.2 (+0.06%) | 692,472 |
| 24 Oct 2003 | INR | 308 | 318.75 | 298.1 | 317.9 | 317.9 | +7.7 (+2.48%) | 492,243 |
| 23 Oct 2003 | INR | 314.9 | 318 | 308 | 310.2 | 310.2 | -5.35 (-1.70%) | 194,753 |
| 22 Oct 2003 | INR | 323 | 323.4 | 306.6 | 315.55 | 315.55 | -6.55 (-2.03%) | 339,831 |
| 21 Oct 2003 | INR | 329 | 331 | 316 | 322.1 | 322.1 | -7.15 (-2.17%) | 289,201 |
| 20 Oct 2003 | INR | 329.7 | 333.75 | 326.1 | 329.25 | 329.25 | -0.45 (-0.14%) | 330,125 |
| 17 Oct 2003 | INR | 336 | 336 | 327 | 329.7 | 329.7 | -1.35 (-0.41%) | 446,793 |
| 16 Oct 2003 | INR | 340 | 342.5 | 325.15 | 331.05 | 331.05 | -7.8 (-2.30%) | 484,170 |
| 15 Oct 2003 | INR | 336 | 340 | 325 | 338.85 | 338.85 | +3.8 (+1.13%) | 726,118 |
| 14 Oct 2003 | INR | 335.85 | 347 | 330.15 | 335.05 | 335.05 | +1.5 (+0.45%) | 2,025,393 |
| 13 Oct 2003 | INR | 324.95 | 334.45 | 323.25 | 333.55 | 333.55 | +11.1 (+3.44%) | 538,344 |
| 10 Oct 2003 | INR | 329 | 334.9 | 321.1 | 322.45 | 322.45 | -2.25 (-0.69%) | 493,547 |
| 9 Oct 2003 | INR | 325 | 328.7 | 322.05 | 324.7 | 324.7 | +0.65 (+0.20%) | 236,485 |
| 8 Oct 2003 | INR | 327.1 | 331 | 320 | 324.05 | 324.05 | -1 (-0.31%) | 279,014 |
| 7 Oct 2003 | INR | 334.3 | 350 | 322.1 | 325.05 | 325.05 | -5.4 (-1.63%) | 404,997 |
| 6 Oct 2003 | INR | 308.1 | 339.15 | 308.1 | 330.45 | 330.45 | +6.35 (+1.96%) | 555,777 |
| 3 Oct 2003 | INR | 313 | 327 | 311 | 324.1 | 324.1 | +13.75 (+4.43%) | 656,227 |
| 2 Oct 2003 | INR | 310.35 | 310.35 | 310.35 | 310.35 | 310.35 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 310.9 | 317.75 | 305.1 | 310.35 | 310.35 | +1.7 (+0.55%) | 677,392 |
| 30 Sep 2003 | INR | 295.5 | 310.25 | 295.5 | 308.65 | 308.65 | +12.9 (+4.36%) | 614,626 |
| 29 Sep 2003 | INR | 295.2 | 300.45 | 295.1 | 295.75 | 295.75 | +1.3 (+0.44%) | 153,604 |
| 26 Sep 2003 | INR | 289.95 | 296.7 | 288 | 294.45 | 294.45 | +8.05 (+2.81%) | 220,171 |
| 25 Sep 2003 | INR | 301.1 | 301.1 | 283 | 286.4 | 286.4 | -11.95 (-4.01%) | 449,585 |
| 24 Sep 2003 | INR | 289.9 | 300.9 | 287.5 | 298.35 | 298.35 | +11.4 (+3.97%) | 909,252 |
| 23 Sep 2003 | INR | 276.05 | 289.85 | 276.05 | 286.95 | 286.95 | +6.55 (+2.34%) | 332,503 |
| 22 Sep 2003 | INR | 286 | 289.95 | 278.5 | 280.4 | 280.4 | -0.6 (-0.21%) | 483,327 |
| 19 Sep 2003 | INR | 276 | 285 | 267 | 281 | 281 | +10.05 (+3.71%) | 851,370 |
| 18 Sep 2003 | INR | 281 | 281 | 268.5 | 270.95 | 270.95 | -9.6 (-3.42%) | 431,896 |
| 17 Sep 2003 | INR | 288.4 | 290.65 | 277.5 | 280.55 | 280.55 | -4.75 (-1.66%) | 385,896 |
| 16 Sep 2003 | INR | 275.05 | 288.5 | 260 | 285.3 | 285.3 | +6.7 (+2.40%) | 470,629 |
