| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2003 | INR | 184.45 | 184.45 | 175.05 | 176.9 | 176.9 | -6.15 (-3.36%) | 27,260,000 |
| 27 Oct 2003 | INR | 192.9 | 193 | 182.1 | 183.05 | 183.05 | -8.35 (-4.36%) | 21,260,000 |
| 24 Oct 2003 | INR | 184.4 | 193.5 | 176.05 | 191.4 | 191.4 | +9.1 (+4.99%) | 47,520,000 |
| 23 Oct 2003 | INR | 192.5 | 199.3 | 180.6 | 182.3 | 182.3 | -6.35 (-3.37%) | 48,380,000 |
| 22 Oct 2003 | INR | 197 | 197.4 | 183.1 | 188.65 | 188.65 | -3.6 (-1.87%) | 27,350,000 |
| 21 Oct 2003 | INR | 210 | 211.2 | 190 | 192.25 | 192.25 | -16.05 (-7.71%) | 41,400,000 |
| 20 Oct 2003 | INR | 218 | 222.25 | 207.1 | 208.3 | 208.3 | -9.35 (-4.30%) | 18,730,000 |
| 17 Oct 2003 | INR | 224 | 229.45 | 215.1 | 217.65 | 217.65 | -4.4 (-1.98%) | 34,780,000 |
| 16 Oct 2003 | INR | 216 | 223.8 | 214.5 | 222.05 | 222.05 | +9.75 (+4.59%) | 24,320,000 |
| 15 Oct 2003 | INR | 206.2 | 214.9 | 203.4 | 212.3 | 212.3 | +6.8 (+3.31%) | 24,210,000 |
| 14 Oct 2003 | INR | 211.1 | 215 | 201.1 | 205.5 | 205.5 | -3.65 (-1.75%) | 30,090,000 |
| 13 Oct 2003 | INR | 198 | 210 | 194.55 | 209.15 | 209.15 | +12.65 (+6.44%) | 23,140,000 |
| 10 Oct 2003 | INR | 200.9 | 201.4 | 194.8 | 196.5 | 196.5 | -2.3 (-1.16%) | 9,820,000 |
| 9 Oct 2003 | INR | 200.9 | 203 | 196 | 198.8 | 198.8 | +0.9 (+0.45%) | 17,930,000 |
| 8 Oct 2003 | INR | 193.5 | 200.9 | 193.5 | 197.9 | 197.9 | +5.25 (+2.73%) | 21,640,000 |
| 7 Oct 2003 | INR | 201.1 | 201.7 | 191.5 | 192.65 | 192.65 | -6.15 (-3.09%) | 13,240,000 |
| 6 Oct 2003 | INR | 197.15 | 204.75 | 196.25 | 198.8 | 198.8 | +3.8 (+1.95%) | 24,120,000 |
| 3 Oct 2003 | INR | 189.9 | 196.35 | 189.9 | 195 | 195 | +6.55 (+3.48%) | 19,540,000 |
| 2 Oct 2003 | INR | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 187 | 196.8 | 184.75 | 188.45 | 188.45 | +2.25 (+1.21%) | 37,780,000 |
| 30 Sep 2003 | INR | 178 | 187.8 | 178 | 186.2 | 186.2 | +9.65 (+5.47%) | 32,940,000 |
| 29 Sep 2003 | INR | 173 | 180 | 173 | 176.55 | 176.55 | +4.85 (+2.82%) | 20,290,000 |
| 26 Sep 2003 | INR | 168.05 | 172.8 | 167.6 | 171.7 | 171.7 | +5.3 (+3.19%) | 13,610,000 |
| 25 Sep 2003 | INR | 166 | 170.9 | 162.15 | 166.4 | 166.4 | +0.35 (+0.21%) | 15,430,000 |
| 24 Sep 2003 | INR | 162 | 167.5 | 160.25 | 166.05 | 166.05 | +6.8 (+4.27%) | 10,900,000 |
| 23 Sep 2003 | INR | 158 | 161.1 | 155.3 | 159.25 | 159.25 | +1.35 (+0.85%) | 16,840,000 |
| 22 Sep 2003 | INR | 162.1 | 163.8 | 157.05 | 157.9 | 157.9 | -2.4 (-1.50%) | 6,560,000 |
| 19 Sep 2003 | INR | 162 | 166.8 | 154.2 | 160.3 | 160.3 | +1.3 (+0.82%) | 16,460,000 |
| 18 Sep 2003 | INR | 169 | 169 | 158.05 | 159 | 159 | -9.65 (-5.72%) | 12,680,000 |
| 17 Sep 2003 | INR | 178 | 181.9 | 166.55 | 168.65 | 168.65 | -7.35 (-4.18%) | 13,130,000 |
