| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2003 | INR | 525 | 536.9 | 520.25 | 521.55 | 104.31 | -3.45 (-0.66%) | 82,195 |
| 20 Oct 2003 | INR | 538 | 545 | 522 | 525 | 105 | -11.8 (-2.20%) | 64,740 |
| 17 Oct 2003 | INR | 511.75 | 543 | 511.75 | 536.8 | 107.36 | +16.65 (+3.20%) | 194,420 |
| 16 Oct 2003 | INR | 503 | 524.9 | 503 | 520.15 | 104.03 | +22.7 (+4.56%) | 244,665 |
| 15 Oct 2003 | INR | 496 | 509 | 495 | 497.45 | 99.49 | +2.55 (+0.52%) | 48,295 |
| 14 Oct 2003 | INR | 517 | 517.5 | 490 | 494.9 | 98.98 | -14.25 (-2.80%) | 48,530 |
| 13 Oct 2003 | INR | 517.1 | 517.1 | 508 | 509.15 | 101.83 | -3.65 (-0.71%) | 61,135 |
| 10 Oct 2003 | INR | 530 | 534 | 510 | 512.8 | 102.56 | -12.75 (-2.43%) | 64,685 |
| 9 Oct 2003 | INR | 525 | 532.05 | 524.15 | 525.55 | 105.11 | +6.4 (+1.23%) | 174,145 |
| 8 Oct 2003 | INR | 516 | 522.9 | 511 | 519.15 | 103.83 | +7.5 (+1.47%) | 158,235 |
| 7 Oct 2003 | INR | 515.1 | 518.5 | 506.05 | 511.65 | 102.33 | +1.2 (+0.24%) | 89,870 |
| 6 Oct 2003 | INR | 520 | 521 | 510 | 510.45 | 102.09 | -5.5 (-1.07%) | 66,860 |
| 3 Oct 2003 | INR | 499 | 521 | 490 | 515.95 | 103.19 | +25.3 (+5.16%) | 228,315 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 490.65 | 98.13 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 486.1 | 503 | 482.65 | 490.65 | 98.13 | -0.9 (-0.18%) | 101,920 |
| 30 Sep 2003 | INR | 473.5 | 494 | 473 | 491.55 | 98.31 | +20.15 (+4.27%) | 71,190 |
| 29 Sep 2003 | INR | 477 | 477 | 470 | 471.4 | 94.28 | +2.7 (+0.58%) | 59,470 |
| 26 Sep 2003 | INR | 463 | 473 | 463 | 468.7 | 93.74 | +8.4 (+1.82%) | 41,000 |
| 25 Sep 2003 | INR | 457 | 475 | 456.5 | 460.3 | 92.06 | +9.8 (+2.18%) | 94,035 |
| 24 Sep 2003 | INR | 465 | 465 | 445 | 450.5 | 90.1 | -11.6 (-2.51%) | 97,350 |
| 23 Sep 2003 | INR | 453.5 | 465 | 453.5 | 462.1 | 92.42 | +2.1 (+0.46%) | 82,685 |
| 22 Sep 2003 | INR | 491 | 491 | 456 | 460 | 92 | -30.45 (-6.21%) | 45,250 |
| 19 Sep 2003 | INR | 469.65 | 492.9 | 465 | 490.45 | 98.09 | +29.4 (+6.38%) | 57,380 |
| 18 Sep 2003 | INR | 490 | 491 | 460 | 461.05 | 92.21 | -24.9 (-5.12%) | 56,475 |
| 17 Sep 2003 | INR | 510 | 517.8 | 480 | 485.95 | 97.19 | -21.9 (-4.31%) | 66,655 |
| 16 Sep 2003 | INR | 487 | 516 | 487 | 507.85 | 101.57 | +15.6 (+3.17%) | 229,165 |
| 15 Sep 2003 | INR | 500 | 500 | 483 | 492.25 | 98.45 | -6.7 (-1.34%) | 31,440 |
| 12 Sep 2003 | INR | 516 | 519.5 | 495.1 | 498.95 | 99.79 | -12.4 (-2.42%) | 25,370 |
| 11 Sep 2003 | INR | 500 | 522 | 500 | 511.35 | 102.27 | +6.05 (+1.20%) | 44,845 |
| 10 Sep 2003 | INR | 500.1 | 512 | 499 | 505.3 | 101.06 | -13.95 (-2.69%) | 89,540 |
