| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2003 | INR | 111 | 115 | 108.9 | 114.6 | 114.6 | +2.8 (+2.50%) | 24,090 |
| 23 Oct 2003 | INR | 108.2 | 112.5 | 108 | 111.8 | 111.8 | +3.9 (+3.61%) | 17,440 |
| 22 Oct 2003 | INR | 112.5 | 113.7 | 107 | 107.9 | 107.9 | -2.8 (-2.53%) | 23,900 |
| 21 Oct 2003 | INR | 116 | 118 | 110 | 110.7 | 110.7 | -4.8 (-4.16%) | 41,130 |
| 20 Oct 2003 | INR | 121.9 | 121.9 | 115 | 115.5 | 115.5 | -5.2 (-4.31%) | 40,700 |
| 17 Oct 2003 | INR | 120 | 124 | 120 | 120.7 | 120.7 | -3 (-2.43%) | 40,800 |
| 16 Oct 2003 | INR | 119 | 123.7 | 118 | 123.7 | 123.7 | +5.9 (+5.01%) | 92,320 |
| 15 Oct 2003 | INR | 115.3 | 120.6 | 115.3 | 117.8 | 117.8 | -1 (-0.84%) | 21,130 |
| 14 Oct 2003 | INR | 128 | 128 | 117 | 118.8 | 118.8 | -3.1 (-2.54%) | 60,030 |
| 13 Oct 2003 | INR | 114.6 | 122.5 | 114.6 | 121.9 | 121.9 | +5.3 (+4.55%) | 76,460 |
| 10 Oct 2003 | INR | 124.5 | 124.5 | 116 | 116.6 | 116.6 | -2.9 (-2.43%) | 35,500 |
| 9 Oct 2003 | INR | 116 | 119.5 | 114.3 | 119.5 | 119.5 | +5.7 (+5.01%) | 56,700 |
| 8 Oct 2003 | INR | 115.5 | 116 | 112.9 | 113.8 | 113.8 | -1.9 (-1.64%) | 31,960 |
| 7 Oct 2003 | INR | 122.4 | 124.7 | 113.8 | 115.7 | 115.7 | -3.5 (-2.94%) | 130,090 |
| 6 Oct 2003 | INR | 127.4 | 127.5 | 116.3 | 119.2 | 119.2 | -2.6 (-2.13%) | 104,050 |
| 3 Oct 2003 | INR | 121.6 | 121.8 | 119 | 121.8 | 121.8 | +5.8 (+5%) | 61,150 |
| 2 Oct 2003 | INR | 116 | 116 | 116 | 116 | 116 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 112 | 116 | 112 | 116 | 116 | +5.5 (+4.98%) | 67,090 |
| 30 Sep 2003 | INR | 111 | 111.9 | 109.2 | 110.5 | 110.5 | +4 (+3.76%) | 66,770 |
| 29 Sep 2003 | INR | 104 | 106.5 | 104 | 106.5 | 106.5 | +5 (+4.93%) | 75,030 |
| 26 Sep 2003 | INR | 99 | 103.2 | 96.6 | 101.5 | 101.5 | +3.2 (+3.26%) | 104,750 |
| 25 Sep 2003 | INR | 97.2 | 100 | 97 | 98.3 | 98.3 | +0.6 (+0.61%) | 32,600 |
| 24 Sep 2003 | INR | 100 | 100.9 | 95.1 | 97.7 | 97.7 | +1.6 (+1.66%) | 36,310 |
| 23 Sep 2003 | INR | 91 | 96.1 | 90.9 | 96.1 | 96.1 | +4.6 (+5.03%) | 43,190 |
| 22 Sep 2003 | INR | 90 | 93.6 | 90 | 91.5 | 91.5 | -1.3 (-1.40%) | 10,430 |
| 19 Sep 2003 | INR | 93.5 | 95 | 92 | 92.8 | 92.8 | 0.0 (0.0%) | 22,070 |
| 18 Sep 2003 | INR | 95 | 96 | 92.6 | 92.8 | 92.8 | -3.2 (-3.33%) | 16,560 |
| 17 Sep 2003 | INR | 99 | 102 | 95.1 | 96 | 96 | -2.1 (-2.14%) | 56,910 |
| 16 Sep 2003 | INR | 93 | 98.6 | 93 | 98.1 | 98.1 | +4.2 (+4.47%) | 75,130 |
| 15 Sep 2003 | INR | 95 | 95 | 92 | 93.9 | 93.9 | -0.9 (-0.95%) | 52,150 |
