| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2003 | INR | 92.25 | 95.8 | 92.25 | 93.7 | 93.7 | +1.2 (+1.30%) | 101,110 |
| 7 Nov 2003 | INR | 92.9 | 93.95 | 91.25 | 92.5 | 92.5 | +0.3 (+0.33%) | 138,760 |
| 6 Nov 2003 | INR | 91.8 | 94.35 | 91.65 | 92.2 | 92.2 | +0.45 (+0.49%) | 249,003 |
| 5 Nov 2003 | INR | 94 | 95 | 90.1 | 91.75 | 91.75 | -1.3 (-1.40%) | 416,289 |
| 4 Nov 2003 | INR | 85.95 | 95.6 | 85.25 | 93.05 | 93.05 | +7.45 (+8.70%) | 1,062,281 |
| 3 Nov 2003 | INR | 81 | 86.9 | 81 | 85.6 | 85.6 | +4.45 (+5.48%) | 753,602 |
| 31 Oct 2003 | INR | 80.5 | 82 | 79 | 81.15 | 81.15 | +0.9 (+1.12%) | 276,913 |
| 30 Oct 2003 | INR | 78.05 | 80.75 | 78.05 | 80.25 | 80.25 | +1.3 (+1.65%) | 214,655 |
| 29 Oct 2003 | INR | 77.5 | 79.35 | 76.25 | 78.95 | 78.95 | +2.35 (+3.07%) | 236,183 |
| 28 Oct 2003 | INR | 79 | 80 | 76.55 | 76.6 | 76.6 | -1.4 (-1.79%) | 178,552 |
| 27 Oct 2003 | INR | 80 | 80 | 77.5 | 78 | 78 | -1 (-1.27%) | 205,830 |
| 24 Oct 2003 | INR | 75.4 | 79.6 | 74.25 | 79 | 79 | +3.4 (+4.50%) | 452,104 |
| 23 Oct 2003 | INR | 73.1 | 75.85 | 72.55 | 75.6 | 75.6 | +1.9 (+2.58%) | 470,326 |
| 22 Oct 2003 | INR | 70 | 75 | 70 | 73.7 | 73.7 | +2.7 (+3.80%) | 329,521 |
| 21 Oct 2003 | INR | 70.5 | 73 | 67.2 | 71 | 71 | -0.85 (-1.18%) | 326,444 |
| 20 Oct 2003 | INR | 74 | 74.3 | 70.5 | 71.85 | 71.85 | -1.65 (-2.24%) | 294,957 |
| 17 Oct 2003 | INR | 75.55 | 75.55 | 73 | 73.5 | 73.5 | -1.55 (-2.07%) | 221,382 |
| 16 Oct 2003 | INR | 78 | 78.35 | 74.7 | 75.05 | 75.05 | -2.65 (-3.41%) | 413,724 |
| 15 Oct 2003 | INR | 77.9 | 79.9 | 75.1 | 77.7 | 77.7 | +4.7 (+6.44%) | 861,933 |
| 14 Oct 2003 | INR | 79.5 | 81.95 | 73 | 73 | 73 | -6.2 (-7.83%) | 844,526 |
| 13 Oct 2003 | INR | 82.3 | 83.25 | 76.5 | 79.2 | 79.2 | -2.4 (-2.94%) | 817,819 |
| 10 Oct 2003 | INR | 84.4 | 84.5 | 81 | 81.6 | 81.6 | -1.9 (-2.28%) | 433,420 |
| 9 Oct 2003 | INR | 78 | 85 | 78 | 83.5 | 83.5 | +6.3 (+8.16%) | 1,034,855 |
| 8 Oct 2003 | INR | 77.75 | 78.5 | 77 | 77.2 | 77.2 | -0.35 (-0.45%) | 325,615 |
| 7 Oct 2003 | INR | 80 | 80.6 | 75.6 | 77.55 | 77.55 | -2 (-2.51%) | 560,957 |
| 6 Oct 2003 | INR | 75.25 | 80.5 | 75 | 79.55 | 79.55 | +4.5 (+6.00%) | 816,580 |
| 3 Oct 2003 | INR | 75.8 | 76.9 | 73.8 | 75.05 | 75.05 | -0.45 (-0.60%) | 589,937 |
| 1 Oct 2003 | INR | 71.65 | 75.8 | 68.65 | 75.5 | 75.5 | +4.5 (+6.34%) | 995,784 |
| 30 Sep 2003 | INR | 66.45 | 71.35 | 64.05 | 71 | 71 | +5.3 (+8.07%) | 966,331 |
| 29 Sep 2003 | INR | 65.45 | 66.5 | 65.45 | 65.7 | 65.7 | +0.7 (+1.08%) | 246,104 |
