| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 710 | 711.9 | 680 | 681.15 | 681.15 | -14.95 (-2.15%) | 184,402 |
| 24 Oct 2003 | INR | 676 | 704.75 | 662.1 | 696.1 | 696.1 | +24.85 (+3.70%) | 484,045 |
| 23 Oct 2003 | INR | 688.1 | 690 | 665 | 671.25 | 671.25 | -3.45 (-0.51%) | 278,393 |
| 22 Oct 2003 | INR | 715.5 | 724 | 666.25 | 674.7 | 674.7 | -31.9 (-4.51%) | 471,117 |
| 21 Oct 2003 | INR | 779 | 779 | 687 | 706.6 | 706.6 | -55.75 (-7.31%) | 477,374 |
| 20 Oct 2003 | INR | 800 | 800 | 755 | 762.35 | 762.35 | -37.55 (-4.69%) | 331,625 |
| 17 Oct 2003 | INR | 800 | 810 | 790 | 799.9 | 799.9 | +11.2 (+1.42%) | 276,402 |
| 16 Oct 2003 | INR | 808 | 811 | 785 | 788.7 | 788.7 | -14.2 (-1.77%) | 124,244 |
| 15 Oct 2003 | INR | 775 | 813.8 | 763 | 802.9 | 802.9 | +0.55 (+0.07%) | 260,803 |
| 14 Oct 2003 | INR | 825 | 836.15 | 795 | 802.35 | 802.35 | -17.45 (-2.13%) | 362,609 |
| 13 Oct 2003 | INR | 796 | 825 | 790 | 819.8 | 819.8 | +35.75 (+4.56%) | 475,241 |
| 10 Oct 2003 | INR | 784 | 791 | 752.05 | 784.05 | 784.05 | +30.5 (+4.05%) | 401,502 |
| 9 Oct 2003 | INR | 755 | 765 | 745.25 | 753.55 | 753.55 | +7.3 (+0.98%) | 162,741 |
| 8 Oct 2003 | INR | 755 | 759.7 | 736 | 746.25 | 746.25 | -6.05 (-0.80%) | 103,549 |
| 7 Oct 2003 | INR | 750 | 774 | 746 | 752.3 | 752.3 | -0.45 (-0.06%) | 287,338 |
| 6 Oct 2003 | INR | 753 | 761.55 | 745 | 752.75 | 752.75 | +2.3 (+0.31%) | 226,905 |
| 3 Oct 2003 | INR | 776 | 779 | 747.05 | 750.45 | 750.45 | -23.5 (-3.04%) | 200,752 |
| 2 Oct 2003 | INR | 773.95 | 773.95 | 773.95 | 773.95 | 773.95 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 780 | 782 | 771 | 773.95 | 773.95 | -8.6 (-1.10%) | 190,569 |
| 30 Sep 2003 | INR | 778.5 | 794.8 | 770.4 | 782.55 | 782.55 | +12.65 (+1.64%) | 167,204 |
| 29 Sep 2003 | INR | 754.1 | 775 | 754.1 | 769.9 | 769.9 | +8.6 (+1.13%) | 227,682 |
| 26 Sep 2003 | INR | 743 | 764.95 | 739 | 761.3 | 761.3 | +15.65 (+2.10%) | 290,680 |
| 25 Sep 2003 | INR | 725 | 748.8 | 725 | 745.65 | 745.65 | +8.35 (+1.13%) | 282,076 |
| 24 Sep 2003 | INR | 741.7 | 748 | 730 | 737.3 | 737.3 | +3.1 (+0.42%) | 106,755 |
| 23 Sep 2003 | INR | 730 | 745 | 722.1 | 734.2 | 734.2 | -9.1 (-1.22%) | 132,654 |
| 22 Sep 2003 | INR | 760 | 765 | 740 | 743.3 | 743.3 | +6 (+0.81%) | 284,346 |
| 19 Sep 2003 | INR | 732.1 | 747.8 | 718 | 737.3 | 737.3 | +11.3 (+1.56%) | 232,841 |
| 18 Sep 2003 | INR | 745 | 745 | 720.1 | 726 | 726 | -12.2 (-1.65%) | 279,729 |
| 17 Sep 2003 | INR | 729.9 | 753 | 729.05 | 738.2 | 738.2 | +21.7 (+3.03%) | 446,802 |
| 16 Sep 2003 | INR | 679.9 | 719 | 675.4 | 716.5 | 716.5 | +38.75 (+5.72%) | 308,567 |
