| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 136 | 144.9 | 135.4 | 136.44 | 136.44 | +3.38 (+2.54%) | 217,802 |
| 24 Oct 2003 | INR | 122.9 | 133.06 | 121.06 | 133.06 | 133.06 | +12.12 (+10.02%) | 309,682 |
| 23 Oct 2003 | INR | 123.5 | 123.94 | 119.26 | 120.94 | 120.94 | -1.62 (-1.32%) | 187,268 |
| 22 Oct 2003 | INR | 126 | 127.66 | 120 | 122.56 | 122.56 | -2.38 (-1.90%) | 249,222 |
| 21 Oct 2003 | INR | 124 | 130.5 | 122 | 124.94 | 124.94 | +2.24 (+1.83%) | 624,506 |
| 20 Oct 2003 | INR | 120 | 126 | 118.7 | 122.7 | 122.7 | +3.94 (+3.32%) | 471,180 |
| 17 Oct 2003 | INR | 123.6 | 125.5 | 118 | 118.76 | 118.76 | -3.9 (-3.18%) | 114,818 |
| 16 Oct 2003 | INR | 123.84 | 126.8 | 121 | 122.66 | 122.66 | +0.46 (+0.38%) | 197,962 |
| 15 Oct 2003 | INR | 123.4 | 127.5 | 117.9 | 122.2 | 122.2 | +4.76 (+4.05%) | 528,830 |
| 14 Oct 2003 | INR | 114.3 | 124 | 112.5 | 117.44 | 117.44 | +4.38 (+3.87%) | 520,414 |
| 13 Oct 2003 | INR | 114 | 118.84 | 110.06 | 113.06 | 113.06 | -0.2 (-0.18%) | 186,934 |
| 10 Oct 2003 | INR | 116.9 | 116.9 | 110.56 | 113.26 | 113.26 | -2.74 (-2.36%) | 121,806 |
| 9 Oct 2003 | INR | 112.8 | 119.94 | 112.5 | 116 | 116 | +6.1 (+5.55%) | 296,504 |
| 8 Oct 2003 | INR | 113.3 | 115 | 106.56 | 109.9 | 109.9 | -2.94 (-2.61%) | 212,106 |
| 7 Oct 2003 | INR | 113.26 | 118 | 111 | 112.84 | 112.84 | -2.42 (-2.10%) | 328,624 |
| 6 Oct 2003 | INR | 116.06 | 119.5 | 113 | 115.26 | 115.26 | -0.4 (-0.35%) | 406,166 |
| 3 Oct 2003 | INR | 105.4 | 115.66 | 105.4 | 115.66 | 115.66 | +10.56 (+10.05%) | 691,950 |
| 2 Oct 2003 | INR | 105.1 | 105.1 | 105.1 | 105.1 | 105.1 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 107 | 107.44 | 101 | 105.1 | 105.1 | -1.46 (-1.37%) | 331,830 |
| 30 Sep 2003 | INR | 105 | 111 | 104 | 106.56 | 106.56 | +3.72 (+3.62%) | 728,796 |
| 29 Sep 2003 | INR | 88.8 | 103.8 | 88.8 | 102.84 | 102.84 | +16.34 (+18.89%) | 1,337,834 |
| 26 Sep 2003 | INR | 89.1 | 89.1 | 85.3 | 86.5 | 86.5 | -2.06 (-2.33%) | 386,966 |
| 25 Sep 2003 | INR | 93.9 | 93.9 | 88 | 88.56 | 88.56 | -1.34 (-1.49%) | 78,960 |
| 24 Sep 2003 | INR | 89.44 | 93 | 86 | 89.9 | 89.9 | +2.46 (+2.81%) | 305,744 |
| 23 Sep 2003 | INR | 88.5 | 89.5 | 86.06 | 87.44 | 87.44 | -1.26 (-1.42%) | 68,442 |
| 22 Sep 2003 | INR | 85 | 90.94 | 85 | 88.7 | 88.7 | +4.54 (+5.39%) | 256,086 |
| 19 Sep 2003 | INR | 84 | 85 | 82 | 84.16 | 84.16 | +0.76 (+0.91%) | 108,958 |
| 18 Sep 2003 | INR | 82.3 | 84.5 | 82.1 | 83.4 | 83.4 | -0.6 (-0.71%) | 83,598 |
| 17 Sep 2003 | INR | 83 | 86.5 | 80.8 | 84 | 84 | +4 (+5%) | 201,844 |
| 16 Sep 2003 | INR | 81.2 | 81.7 | 77 | 80 | 80 | +1 (+1.27%) | 73,768 |
