| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2003 | INR | 232.8 | 237.5 | 225.7 | 234.25 | 23.425 | +0.75 (+0.32%) | 648,002 |
| 20 Nov 2003 | INR | 233.4 | 249.9 | 231.25 | 233.5 | 23.35 | +1.05 (+0.45%) | 1,394,944 |
| 19 Nov 2003 | INR | 227 | 235 | 220.15 | 232.45 | 23.245 | +3.4 (+1.48%) | 652,609 |
| 18 Nov 2003 | INR | 243 | 243 | 226 | 229.05 | 22.905 | -6.95 (-2.94%) | 1,096,682 |
| 17 Nov 2003 | INR | 228 | 241 | 227 | 236 | 23.6 | +31.65 (+15.49%) | 1,674,660 |
| 14 Nov 2003 | INR | 195 | 210.5 | 189.95 | 204.35 | 20.435 | +11.15 (+5.77%) | 1,947,007 |
| 13 Nov 2003 | INR | 189.4 | 203.9 | 189 | 193.2 | 19.32 | +5.8 (+3.09%) | 1,764,536 |
| 12 Nov 2003 | INR | 197.7 | 202.3 | 185.1 | 187.4 | 18.74 | -9.3 (-4.73%) | 473,587 |
| 11 Nov 2003 | INR | 194.7 | 203.4 | 193 | 196.7 | 19.67 | +2.85 (+1.47%) | 839,069 |
| 10 Nov 2003 | INR | 190 | 196 | 187 | 193.85 | 19.385 | +7.05 (+3.77%) | 642,184 |
| 7 Nov 2003 | INR | 195.15 | 203.4 | 185 | 186.8 | 18.68 | -5.3 (-2.76%) | 857,732 |
| 6 Nov 2003 | INR | 176 | 192.1 | 175.5 | 192.1 | 19.21 | +17.45 (+9.99%) | 1,496,603 |
| 5 Nov 2003 | INR | 170 | 177.4 | 161 | 174.65 | 17.465 | +6.3 (+3.74%) | 1,195,754 |
| 4 Nov 2003 | INR | 162.95 | 171 | 162.95 | 168.35 | 16.835 | +6.85 (+4.24%) | 986,375 |
| 3 Nov 2003 | INR | 162.4 | 163 | 157.05 | 161.5 | 16.15 | +0.45 (+0.28%) | 551,266 |
| 31 Oct 2003 | INR | 158.95 | 161.9 | 155.15 | 161.05 | 16.105 | +3.15 (+1.99%) | 421,701 |
| 30 Oct 2003 | INR | 151 | 159.95 | 149 | 157.9 | 15.79 | +8.3 (+5.55%) | 531,875 |
| 29 Oct 2003 | INR | 150 | 151.85 | 145.55 | 149.6 | 14.96 | +0.85 (+0.57%) | 272,878 |
| 28 Oct 2003 | INR | 154.7 | 154.7 | 146.5 | 148.75 | 14.875 | -3.95 (-2.59%) | 326,419 |
| 27 Oct 2003 | INR | 160.3 | 161 | 151.55 | 152.7 | 15.27 | -6.4 (-4.02%) | 301,559 |
| 24 Oct 2003 | INR | 160 | 164.7 | 151.5 | 159.1 | 15.91 | -1 (-0.62%) | 1,017,002 |
| 23 Oct 2003 | INR | 149 | 162.45 | 146 | 160.1 | 16.01 | +12.4 (+8.40%) | 1,174,720 |
| 22 Oct 2003 | INR | 154.9 | 160.55 | 139.35 | 147.7 | 14.77 | -4.7 (-3.08%) | 1,486,515 |
| 21 Oct 2003 | INR | 166 | 168.7 | 150 | 152.4 | 15.24 | -12.95 (-7.83%) | 1,026,702 |
| 20 Oct 2003 | INR | 171 | 174.8 | 164.5 | 165.35 | 16.535 | -4.6 (-2.71%) | 839,121 |
| 17 Oct 2003 | INR | 167 | 172.4 | 164.2 | 169.95 | 16.995 | +1.95 (+1.16%) | 884,680 |
| 16 Oct 2003 | INR | 168.8 | 169.75 | 165.35 | 168 | 16.8 | +0.7 (+0.42%) | 652,006 |
| 15 Oct 2003 | INR | 164.8 | 168.5 | 160.8 | 167.3 | 16.73 | +3.8 (+2.32%) | 693,161 |
| 14 Oct 2003 | INR | 174.85 | 177.9 | 162.25 | 163.5 | 16.35 | -10.05 (-5.79%) | 1,328,544 |
| 13 Oct 2003 | INR | 163.95 | 176 | 163.7 | 173.55 | 17.355 | +11.1 (+6.83%) | 1,460,073 |
