| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2003 | INR | 1,992.8 | 2,112 | 1,971.6 | 2,085.6 | 1,042.8 | +19.6 (+0.95%) | 92,955 |
| 14 Nov 2003 | INR | 2,066 | 2,066 | 2,066 | 2,066 | 1,033 | 0.0 (0.0%) | 0 |
| 13 Nov 2003 | INR | 2,133.6 | 2,184 | 2,041.2 | 2,066 | 1,033 | -26.8 (-1.28%) | 251,470 |
| 12 Nov 2003 | INR | 2,076 | 2,113.6 | 2,059.2 | 2,092.8 | 1,046.4 | +37.6 (+1.83%) | 144,049 |
| 11 Nov 2003 | INR | 2,054.8 | 2,115.2 | 2,032 | 2,055.2 | 1,027.6 | +9.2 (+0.45%) | 139,147 |
| 10 Nov 2003 | INR | 2,064 | 2,078.8 | 1,983.6 | 2,046 | 1,023 | -6.8 (-0.33%) | 46,096 |
| 7 Nov 2003 | INR | 2,060 | 2,152 | 2,016.8 | 2,052.8 | 1,026.4 | +14.4 (+0.71%) | 266,484 |
| 6 Nov 2003 | INR | 2,020 | 2,096 | 2,016.8 | 2,038.4 | 1,019.2 | +34.4 (+1.72%) | 148,042 |
| 5 Nov 2003 | INR | 2,033.6 | 2,068 | 1,981.6 | 2,004 | 1,002 | -26.8 (-1.32%) | 79,548 |
| 4 Nov 2003 | INR | 2,232 | 2,232 | 2,012 | 2,030.8 | 1,015.4 | -6 (-0.29%) | 98,213 |
| 3 Nov 2003 | INR | 2,048.8 | 2,098.4 | 1,720 | 2,036.8 | 1,018.4 | -2.4 (-0.12%) | 131,778 |
| 31 Oct 2003 | INR | 1,944 | 2,056 | 1,940.4 | 2,039.2 | 1,019.6 | +105.6 (+5.46%) | 134,107 |
| 30 Oct 2003 | INR | 1,924.8 | 1,974 | 1,903.2 | 1,933.6 | 966.8 | +19.6 (+1.02%) | 76,860 |
| 29 Oct 2003 | INR | 1,950 | 1,975.2 | 1,884.8 | 1,914 | 957 | -6.4 (-0.33%) | 77,389 |
| 28 Oct 2003 | INR | 1,948.8 | 1,966.8 | 1,892.8 | 1,920.4 | 960.2 | -28.8 (-1.48%) | 60,223 |
| 27 Oct 2003 | INR | 2,078.4 | 2,078.4 | 1,928 | 1,949.2 | 974.6 | +22.4 (+1.16%) | 62,673 |
| 24 Oct 2003 | INR | 1,926.8 | 1,926.8 | 1,926.8 | 1,926.8 | 963.4 | 0.0 (0.0%) | 0 |
| 23 Oct 2003 | INR | 1,936 | 2,031.2 | 1,904 | 1,926.8 | 963.4 | +35.2 (+1.86%) | 205,170 |
| 22 Oct 2003 | INR | 1,926.4 | 1,952.4 | 1,824 | 1,891.6 | 945.8 | -10.8 (-0.57%) | 158,697 |
| 21 Oct 2003 | INR | 2,010.8 | 2,019.2 | 1,882 | 1,902.4 | 951.2 | -92.4 (-4.63%) | 91,985 |
| 20 Oct 2003 | INR | 2,120 | 2,120 | 1,980 | 1,994.8 | 997.4 | -114.4 (-5.42%) | 74,943 |
| 17 Oct 2003 | INR | 2,120 | 2,149.6 | 2,097.2 | 2,109.2 | 1,054.6 | +1.6 (+0.08%) | 92,994 |
| 16 Oct 2003 | INR | 2,165.6 | 2,169.2 | 2,085.2 | 2,107.6 | 1,053.8 | -20 (-0.94%) | 130,293 |
| 15 Oct 2003 | INR | 2,090 | 2,157.6 | 2,048 | 2,127.6 | 1,063.8 | +37.6 (+1.80%) | 189,908 |
| 14 Oct 2003 | INR | 2,332 | 2,332 | 2,066.4 | 2,090 | 1,045 | -208.4 (-9.07%) | 254,862 |
| 13 Oct 2003 | INR | 2,192 | 2,334.4 | 2,172 | 2,298.4 | 1,149.2 | +152.8 (+7.12%) | 322,140 |
| 10 Oct 2003 | INR | 2,136 | 2,163.6 | 2,108.4 | 2,145.6 | 1,072.8 | +63.2 (+3.03%) | 228,383 |
| 9 Oct 2003 | INR | 1,964 | 2,112 | 1,960 | 2,082.4 | 1,041.2 | +133.6 (+6.86%) | 396,785 |
| 8 Oct 2003 | INR | 1,971.2 | 2,030.8 | 1,908 | 1,948.8 | 974.4 | +7.2 (+0.37%) | 288,528 |
| 7 Oct 2003 | INR | 1,999.2 | 2,032 | 1,928 | 1,941.6 | 970.8 | -25.6 (-1.30%) | 293,285 |
