| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2003 | INR | 350 | 355 | 346 | 355 | 177.5 | +5 (+1.43%) | 155 |
| 15 Oct 2003 | INR | 356 | 356 | 350 | 350 | 175 | -1 (-0.28%) | 38 |
| 14 Oct 2003 | INR | 342.75 | 355 | 342.75 | 351 | 175.5 | -5.85 (-1.64%) | 298 |
| 13 Oct 2003 | INR | 360 | 360 | 352.05 | 356.85 | 178.425 | +6.85 (+1.96%) | 266 |
| 10 Oct 2003 | INR | 355 | 355 | 350 | 350 | 175 | 0.0 (0.0%) | 393 |
| 9 Oct 2003 | INR | 345 | 350 | 345 | 350 | 175 | 0.0 (0.0%) | 147 |
| 8 Oct 2003 | INR | 350 | 350 | 342.15 | 350 | 175 | 0.0 (0.0%) | 459 |
| 7 Oct 2003 | INR | 350 | 350 | 350 | 350 | 175 | +2.55 (+0.73%) | 282 |
| 6 Oct 2003 | INR | 349 | 350 | 347.45 | 347.45 | 173.725 | -2.55 (-0.73%) | 325 |
| 3 Oct 2003 | INR | 350 | 350 | 343 | 350 | 175 | +8 (+2.34%) | 331 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 342 | 171 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 342 | 342 | 341.25 | 342 | 171 | -2 (-0.58%) | 101 |
| 30 Sep 2003 | INR | 348.95 | 349 | 342 | 344 | 172 | +2 (+0.58%) | 160 |
| 29 Sep 2003 | INR | 343.05 | 343.05 | 341.75 | 342 | 171 | -7.95 (-2.27%) | 313 |
| 26 Sep 2003 | INR | 350 | 350 | 345 | 349.95 | 174.975 | +2.95 (+0.85%) | 290 |
| 25 Sep 2003 | INR | 348 | 348 | 347 | 347 | 173.5 | 0.0 (0.0%) | 212 |
| 24 Sep 2003 | INR | 354 | 354 | 347 | 347 | 173.5 | +0.3 (+0.09%) | 150 |
| 23 Sep 2003 | INR | 341.05 | 351.95 | 341 | 346.7 | 173.35 | +2.7 (+0.78%) | 589 |
| 22 Sep 2003 | INR | 349 | 349 | 344 | 344 | 172 | -1 (-0.29%) | 149 |
| 19 Sep 2003 | INR | 0 | 0 | 0 | 345 | 172.5 | 0.0 (0.0%) | 0 |
| 18 Sep 2003 | INR | 0 | 0 | 0 | 345 | 172.5 | 0.0 (0.0%) | 0 |
| 17 Sep 2003 | INR | 345 | 345.1 | 345 | 345 | 172.5 | -7.15 (-2.03%) | 40 |
| 16 Sep 2003 | INR | 345.1 | 355 | 345 | 352.15 | 176.075 | +6.75 (+1.95%) | 242 |
| 15 Sep 2003 | INR | 348 | 348 | 345.2 | 345.4 | 172.7 | -2.75 (-0.79%) | 81 |
| 12 Sep 2003 | INR | 382.85 | 382.85 | 348.15 | 348.15 | 174.075 | +0.1 (+0.03%) | 200 |
| 11 Sep 2003 | INR | 348.1 | 358.95 | 348.05 | 348.05 | 174.025 | +0.05 (+0.01%) | 523 |
| 10 Sep 2003 | INR | 348 | 348 | 348 | 348 | 174 | -3.4 (-0.97%) | 43 |
| 9 Sep 2003 | INR | 360 | 360 | 345 | 351.4 | 175.7 | +1.4 (+0.40%) | 325 |
| 8 Sep 2003 | INR | 350 | 350 | 345 | 350 | 175 | +0.5 (+0.14%) | 345 |
| 5 Sep 2003 | INR | 343.05 | 354.95 | 343.05 | 349.5 | 174.75 | -0.5 (-0.14%) | 379 |
