| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 268.9 | 269 | 265 | 265.5 | 265.5 | +4.1 (+1.57%) | 1,037 |
| 24 Oct 2003 | INR | 268.75 | 269 | 259 | 261.4 | 261.4 | -4.25 (-1.60%) | 3,382 |
| 23 Oct 2003 | INR | 266.5 | 268 | 263.05 | 265.65 | 265.65 | +1 (+0.38%) | 1,145 |
| 22 Oct 2003 | INR | 271 | 271 | 262.5 | 264.65 | 264.65 | -6.25 (-2.31%) | 2,576 |
| 21 Oct 2003 | INR | 290 | 290 | 265.5 | 270.9 | 270.9 | -0.4 (-0.15%) | 5,058 |
| 20 Oct 2003 | INR | 278 | 282 | 270 | 271.3 | 271.3 | -8.7 (-3.11%) | 3,035 |
| 17 Oct 2003 | INR | 272 | 287 | 272 | 280 | 280 | +1.55 (+0.56%) | 1,650 |
| 16 Oct 2003 | INR | 273 | 290 | 273 | 278.45 | 278.45 | -1.8 (-0.64%) | 4,184 |
| 15 Oct 2003 | INR | 284.95 | 284.95 | 277.6 | 280.25 | 280.25 | -1.25 (-0.44%) | 2,896 |
| 14 Oct 2003 | INR | 285.1 | 288 | 279.1 | 281.5 | 281.5 | -2.75 (-0.97%) | 5,848 |
| 13 Oct 2003 | INR | 290 | 290 | 284 | 284.25 | 284.25 | -0.45 (-0.16%) | 4,443 |
| 10 Oct 2003 | INR | 292.55 | 292.55 | 282 | 284.7 | 284.7 | -4.3 (-1.49%) | 9,444 |
| 9 Oct 2003 | INR | 290 | 300 | 287 | 289 | 289 | +8 (+2.85%) | 20,474 |
| 8 Oct 2003 | INR | 283 | 287 | 279.75 | 281 | 281 | -0.6 (-0.21%) | 5,550 |
| 7 Oct 2003 | INR | 290 | 290 | 276.25 | 281.6 | 281.6 | -7.25 (-2.51%) | 5,635 |
| 6 Oct 2003 | INR | 275 | 291.4 | 272.75 | 288.85 | 288.85 | +16.55 (+6.08%) | 10,713 |
| 3 Oct 2003 | INR | 268 | 273.85 | 265 | 272.3 | 272.3 | +8.5 (+3.22%) | 2,423 |
| 2 Oct 2003 | INR | 263.8 | 263.8 | 263.8 | 263.8 | 263.8 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 270 | 271 | 263.5 | 263.8 | 263.8 | -4.7 (-1.75%) | 1,069 |
| 30 Sep 2003 | INR | 270 | 272 | 268 | 268.5 | 268.5 | -0.45 (-0.17%) | 1,724 |
| 29 Sep 2003 | INR | 265 | 271.85 | 265 | 268.95 | 268.95 | +6.15 (+2.34%) | 1,916 |
| 26 Sep 2003 | INR | 261 | 266.75 | 258.5 | 262.8 | 262.8 | +6.7 (+2.62%) | 1,080 |
| 25 Sep 2003 | INR | 258.5 | 260 | 255.1 | 256.1 | 256.1 | +0.3 (+0.12%) | 824 |
| 24 Sep 2003 | INR | 255 | 257.9 | 252 | 255.8 | 255.8 | -2.15 (-0.83%) | 1,696 |
| 23 Sep 2003 | INR | 259.8 | 262 | 255 | 257.95 | 257.95 | +0.9 (+0.35%) | 854 |
| 22 Sep 2003 | INR | 260 | 260 | 255 | 257.05 | 257.05 | +0.3 (+0.12%) | 618 |
| 19 Sep 2003 | INR | 263.35 | 263.35 | 247 | 256.75 | 256.75 | 0.0 (0.0%) | 4,436 |
| 18 Sep 2003 | INR | 274 | 274 | 254.15 | 256.75 | 256.75 | -3.4 (-1.31%) | 1,784 |
| 17 Sep 2003 | INR | 273.2 | 273.2 | 259.1 | 260.15 | 260.15 | -4.4 (-1.66%) | 4,232 |
| 16 Sep 2003 | INR | 275 | 275 | 255.25 | 264.55 | 264.55 | -0.25 (-0.09%) | 6,325 |
