| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 128.91 | 132.4 | 127.37 | 128.07 | 128.07 | -3.12 (-2.38%) | 7,807 |
| 24 Oct 2003 | INR | 128.67 | 132.17 | 126.53 | 131.19 | 131.19 | +3.4 (+2.66%) | 19,508 |
| 23 Oct 2003 | INR | 135.11 | 139.86 | 125.97 | 127.79 | 127.79 | -2.52 (-1.93%) | 19,472 |
| 22 Oct 2003 | INR | 130.07 | 134.18 | 124.01 | 130.31 | 130.31 | +4.85 (+3.87%) | 29,536 |
| 21 Oct 2003 | INR | 138.04 | 139.4 | 121.77 | 125.46 | 125.46 | -13.75 (-9.88%) | 41,188 |
| 20 Oct 2003 | INR | 145.92 | 145.92 | 138 | 139.21 | 139.21 | -4.48 (-3.12%) | 30,444 |
| 17 Oct 2003 | INR | 147.32 | 150.87 | 142.8 | 143.69 | 143.69 | -2.19 (-1.50%) | 25,800 |
| 16 Oct 2003 | INR | 148.25 | 150.12 | 144.53 | 145.88 | 145.88 | +0.47 (+0.32%) | 38,659 |
| 15 Oct 2003 | INR | 148.25 | 149.14 | 144.06 | 145.41 | 145.41 | -0.93 (-0.64%) | 49,358 |
| 14 Oct 2003 | INR | 157.58 | 157.58 | 145.74 | 146.34 | 146.34 | -7.79 (-5.05%) | 86,317 |
| 13 Oct 2003 | INR | 148.25 | 156.65 | 144.53 | 154.13 | 154.13 | +7.27 (+4.95%) | 260,175 |
| 10 Oct 2003 | INR | 153.57 | 154.78 | 145.08 | 146.86 | 146.86 | -5.36 (-3.52%) | 54,235 |
| 9 Oct 2003 | INR | 151.98 | 155.71 | 151.05 | 152.22 | 152.22 | +1.45 (+0.96%) | 68,928 |
| 8 Oct 2003 | INR | 144.53 | 158.32 | 143.13 | 150.77 | 150.77 | +5.69 (+3.92%) | 219,671 |
| 7 Oct 2003 | INR | 145.46 | 151.52 | 142.75 | 145.08 | 145.08 | +0.09 (+0.06%) | 115,631 |
| 6 Oct 2003 | INR | 142.52 | 151.05 | 140.38 | 144.99 | 144.99 | +4.24 (+3.01%) | 126,724 |
| 3 Oct 2003 | INR | 143.59 | 145.32 | 139.86 | 140.75 | 140.75 | -0.19 (-0.13%) | 71,991 |
| 2 Oct 2003 | INR | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 144.53 | 146.86 | 139.96 | 140.94 | 140.94 | -3.54 (-2.45%) | 123,461 |
| 30 Sep 2003 | INR | 140.56 | 146.86 | 138.09 | 144.48 | 144.48 | +5.83 (+4.20%) | 139,813 |
| 29 Sep 2003 | INR | 139.86 | 141.73 | 137.53 | 138.65 | 138.65 | +0.79 (+0.57%) | 47,522 |
| 26 Sep 2003 | INR | 142.57 | 143.87 | 137.07 | 137.86 | 137.86 | -0.74 (-0.53%) | 56,654 |
| 25 Sep 2003 | INR | 139.58 | 145.46 | 137.07 | 138.6 | 138.6 | -0.89 (-0.64%) | 83,246 |
| 24 Sep 2003 | INR | 144.15 | 144.25 | 137.77 | 139.49 | 139.49 | -1.63 (-1.16%) | 117,174 |
| 23 Sep 2003 | INR | 143.59 | 146.86 | 136.69 | 141.12 | 141.12 | +0.37 (+0.26%) | 206,131 |
| 22 Sep 2003 | INR | 147.32 | 156.65 | 139.68 | 140.75 | 140.75 | -5.41 (-3.70%) | 181,425 |
| 19 Sep 2003 | INR | 148.95 | 153.85 | 140.38 | 146.16 | 146.16 | +3.41 (+2.39%) | 234,326 |
| 18 Sep 2003 | INR | 143.59 | 160.84 | 141.26 | 142.75 | 142.75 | +0.98 (+0.69%) | 404,713 |
| 17 Sep 2003 | INR | 137.95 | 153.2 | 132.68 | 141.77 | 141.77 | +8.48 (+6.36%) | 246,149 |
| 16 Sep 2003 | INR | 130.54 | 135.2 | 128.77 | 133.29 | 133.29 | +6.71 (+5.30%) | 104,177 |
