| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2003 | INR | 273.75 | 273.75 | 273.75 | 273.75 | 34.2188 | +0.25 (+0.09%) | 25 |
| 14 Nov 2003 | INR | 273.5 | 273.5 | 273.5 | 273.5 | 34.1875 | -3.5 (-1.26%) | 17 |
| 13 Nov 2003 | INR | 279.2 | 279.2 | 277 | 277 | 34.625 | +7 (+2.59%) | 15 |
| 12 Nov 2003 | INR | 270 | 270 | 270 | 270 | 33.75 | -5 (-1.82%) | 35 |
| 11 Nov 2003 | INR | 275 | 275 | 275 | 275 | 34.375 | +8 (+3.00%) | 6,000 |
| 10 Nov 2003 | INR | 267 | 267 | 267 | 267 | 33.375 | 0.0 (0.0%) | 5 |
| 7 Nov 2003 | INR | 267 | 267 | 267 | 267 | 33.375 | -3 (-1.11%) | 6 |
| 4 Nov 2003 | INR | 270 | 270 | 267 | 270 | 33.75 | +2 (+0.75%) | 128 |
| 3 Nov 2003 | INR | 268 | 268 | 268 | 268 | 33.5 | -2 (-0.74%) | 5 |
| 31 Oct 2003 | INR | 267.8 | 270 | 267.8 | 270 | 33.75 | +17.95 (+7.12%) | 350 |
| 28 Oct 2003 | INR | 252 | 259 | 252 | 252.05 | 31.5063 | -0.95 (-0.38%) | 62 |
| 27 Oct 2003 | INR | 254 | 254 | 253 | 253 | 31.625 | +2 (+0.80%) | 1,000 |
| 24 Oct 2003 | INR | 250 | 251 | 250 | 251 | 31.375 | -4 (-1.57%) | 1,000 |
| 23 Oct 2003 | INR | 254.5 | 255 | 254.5 | 255 | 31.875 | +5 (+2%) | 40 |
| 22 Oct 2003 | INR | 265 | 280 | 250 | 250 | 31.25 | -5 (-1.96%) | 107 |
| 21 Oct 2003 | INR | 263 | 263 | 255 | 255 | 31.875 | -6 (-2.30%) | 70 |
| 20 Oct 2003 | INR | 261 | 261 | 261 | 261 | 32.625 | -4 (-1.51%) | 8 |
| 17 Oct 2003 | INR | 266 | 266 | 265 | 265 | 33.125 | +15.2 (+6.08%) | 788 |
| 16 Oct 2003 | INR | 250 | 250 | 230.5 | 249.8 | 31.225 | -10.2 (-3.92%) | 80 |
| 15 Oct 2003 | INR | 250 | 260 | 250 | 260 | 32.5 | 0.0 (0.0%) | 14 |
| 14 Oct 2003 | INR | 260 | 260 | 260 | 260 | 32.5 | +3 (+1.17%) | 2,040 |
| 9 Oct 2003 | INR | 254 | 257 | 254 | 257 | 32.125 | +6 (+2.39%) | 42 |
| 8 Oct 2003 | INR | 210 | 254 | 210 | 251 | 31.375 | -1 (-0.40%) | 79 |
| 7 Oct 2003 | INR | 255 | 255 | 252 | 252 | 31.5 | +3 (+1.20%) | 60 |
| 6 Oct 2003 | INR | 252 | 252 | 249 | 249 | 31.125 | -2.5 (-0.99%) | 165 |
| 3 Oct 2003 | INR | 251.5 | 251.5 | 251.5 | 251.5 | 31.4375 | +6.5 (+2.65%) | 30 |
| 1 Oct 2003 | INR | 250 | 250 | 245 | 245 | 30.625 | -3.5 (-1.41%) | 55 |
| 30 Sep 2003 | INR | 246.5 | 248.5 | 243 | 248.5 | 31.0625 | +5.5 (+2.26%) | 1,315 |
| 29 Sep 2003 | INR | 243 | 243 | 243 | 243 | 30.375 | +6 (+2.53%) | 50 |
| 26 Sep 2003 | INR | 234 | 237 | 234 | 237 | 29.625 | +3.5 (+1.50%) | 145 |
