| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2003 | INR | 312.2 | 328 | 304 | 320.8 | 320.8 | -7.2 (-2.20%) | 62,148 |
| 20 Nov 2003 | INR | 340.9 | 340.9 | 326.25 | 328 | 328 | -7 (-2.09%) | 19,908 |
| 19 Nov 2003 | INR | 350 | 350 | 334 | 335 | 335 | -6.15 (-1.80%) | 26,658 |
| 18 Nov 2003 | INR | 342 | 343.4 | 338.1 | 341.15 | 341.15 | +2 (+0.59%) | 25,076 |
| 17 Nov 2003 | INR | 338 | 341 | 337 | 339.15 | 339.15 | -2.35 (-0.69%) | 32,442 |
| 14 Nov 2003 | INR | 313.5 | 348.95 | 313 | 341.5 | 341.5 | -2.1 (-0.61%) | 47,382 |
| 13 Nov 2003 | INR | 347.5 | 350.7 | 341 | 343.6 | 343.6 | -1.4 (-0.41%) | 35,206 |
| 12 Nov 2003 | INR | 345 | 349.95 | 339 | 345 | 345 | +3.7 (+1.08%) | 67,826 |
| 11 Nov 2003 | INR | 339.95 | 342 | 335.1 | 341.3 | 341.3 | +3.7 (+1.10%) | 32,928 |
| 10 Nov 2003 | INR | 336.5 | 340 | 333.15 | 337.6 | 337.6 | +1.85 (+0.55%) | 29,954 |
| 7 Nov 2003 | INR | 342 | 342 | 333.25 | 335.75 | 335.75 | -2.3 (-0.68%) | 34,048 |
| 6 Nov 2003 | INR | 336.9 | 343 | 336.5 | 338.05 | 338.05 | +4.8 (+1.44%) | 44,124 |
| 5 Nov 2003 | INR | 347.8 | 347.8 | 330.05 | 333.25 | 333.25 | -13.75 (-3.96%) | 31,616 |
| 4 Nov 2003 | INR | 359.95 | 362.5 | 338 | 347 | 347 | -10.25 (-2.87%) | 110,442 |
| 3 Nov 2003 | INR | 342.4 | 360 | 342.4 | 357.25 | 357.25 | +16.5 (+4.84%) | 146,322 |
| 31 Oct 2003 | INR | 337.5 | 350 | 337.5 | 340.75 | 340.75 | +3.3 (+0.98%) | 54,156 |
| 30 Oct 2003 | INR | 339.25 | 342 | 331.75 | 337.45 | 337.45 | -0.55 (-0.16%) | 35,818 |
| 29 Oct 2003 | INR | 332 | 341 | 330 | 338 | 338 | +7.7 (+2.33%) | 47,558 |
| 28 Oct 2003 | INR | 334.85 | 336 | 330 | 330.3 | 330.3 | +0.05 (+0.02%) | 40,314 |
| 27 Oct 2003 | INR | 340.15 | 341.5 | 330 | 330.25 | 330.25 | -12.35 (-3.60%) | 38,760 |
| 24 Oct 2003 | INR | 334 | 345.5 | 330 | 342.6 | 342.6 | +11.6 (+3.50%) | 88,972 |
| 23 Oct 2003 | INR | 339.95 | 348 | 329.05 | 331 | 331 | -5.75 (-1.71%) | 178,352 |
| 22 Oct 2003 | INR | 344.95 | 349.85 | 335.6 | 336.75 | 336.75 | -5.1 (-1.49%) | 71,280 |
| 21 Oct 2003 | INR | 344 | 366 | 333 | 341.85 | 341.85 | +3.25 (+0.96%) | 134,338 |
| 20 Oct 2003 | INR | 359 | 359.75 | 335.6 | 338.6 | 338.6 | -16.15 (-4.55%) | 75,610 |
| 17 Oct 2003 | INR | 359 | 365 | 351.25 | 354.75 | 354.75 | -2.95 (-0.82%) | 82,864 |
| 16 Oct 2003 | INR | 369.8 | 370.6 | 355.25 | 357.7 | 357.7 | -5.6 (-1.54%) | 100,578 |
| 15 Oct 2003 | INR | 355.5 | 377 | 355 | 363.3 | 363.3 | +8 (+2.25%) | 129,818 |
| 14 Oct 2003 | INR | 384.95 | 387.4 | 351.1 | 355.3 | 355.3 | -26.7 (-6.99%) | 208,086 |
| 13 Oct 2003 | INR | 353 | 393 | 353 | 382 | 382 | +30.25 (+8.60%) | 859,210 |
