| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 580.05 | 586.05 | 571.95 | 574.05 | 76.54 | -5,498.7 (-90.55%) | 217,500 |
| 25 Oct 2003 | INR | 6,075 | 6,150 | 6,045.75 | 6,072.75 | 809.7 | +5,505.75 (+971.03%) | 235,400 |
| 24 Oct 2003 | INR | 562.95 | 580.05 | 550.95 | 567 | 75.6 | +1.05 (+0.19%) | 2,137,500 |
| 23 Oct 2003 | INR | 574.95 | 592.95 | 562.95 | 565.95 | 75.46 | -9 (-1.57%) | 882,750 |
| 22 Oct 2003 | INR | 574.95 | 574.95 | 574.95 | 574.95 | 76.66 | +3 (+0.52%) | 150,000 |
| 21 Oct 2003 | INR | 580.05 | 592.05 | 571.95 | 571.95 | 76.26 | -19.05 (-3.22%) | 672,000 |
| 20 Oct 2003 | INR | 592.05 | 628.05 | 591 | 591 | 78.8 | -16.95 (-2.79%) | 855,000 |
| 17 Oct 2003 | INR | 619.95 | 640.05 | 604.95 | 607.95 | 81.06 | -17.1 (-2.74%) | 1,420,350 |
| 16 Oct 2003 | INR | 609 | 628.05 | 595.05 | 625.05 | 83.34 | +41.1 (+7.04%) | 4,362,900 |
| 15 Oct 2003 | INR | 582 | 594 | 580.05 | 583.95 | 77.86 | -14.1 (-2.36%) | 1,171,500 |
| 14 Oct 2003 | INR | 592.05 | 610.05 | 562.95 | 598.05 | 79.74 | 0.0 (0.0%) | 3,738,450 |
| 13 Oct 2003 | INR | 600 | 607.95 | 589.95 | 598.05 | 79.74 | -10.95 (-1.80%) | 554,550 |
| 10 Oct 2003 | INR | 640.05 | 640.05 | 600 | 609 | 81.2 | -15 (-2.40%) | 1,453,800 |
| 9 Oct 2003 | INR | 604.05 | 637.95 | 589.95 | 624 | 83.2 | +28.05 (+4.71%) | 2,235,750 |
| 8 Oct 2003 | INR | 592.05 | 624 | 585 | 595.95 | 79.46 | +4.95 (+0.84%) | 1,538,550 |
| 7 Oct 2003 | INR | 600 | 610.05 | 589.05 | 591 | 78.8 | -27 (-4.37%) | 1,746,000 |
| 6 Oct 2003 | INR | 642 | 642 | 612 | 618 | 82.4 | -15 (-2.37%) | 2,066,100 |
| 3 Oct 2003 | INR | 619.95 | 640.05 | 616.05 | 633 | 84.4 | +27 (+4.46%) | 3,467,100 |
| 2 Oct 2003 | INR | 606 | 606 | 606 | 606 | 80.8 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 598.95 | 610.05 | 589.95 | 606 | 80.8 | +18 (+3.06%) | 2,310,000 |
| 30 Sep 2003 | INR | 594 | 615 | 583.95 | 588 | 78.4 | -21 (-3.45%) | 2,914,650 |
| 29 Sep 2003 | INR | 607.95 | 612 | 589.95 | 609 | 81.2 | +28.95 (+4.99%) | 3,130,050 |
| 26 Sep 2003 | INR | 580.05 | 600 | 571.05 | 580.05 | 77.34 | -1.95 (-0.34%) | 862,800 |
| 25 Sep 2003 | INR | 555 | 595.95 | 555 | 582 | 77.6 | -1.95 (-0.33%) | 1,248,900 |
| 24 Sep 2003 | INR | 550.05 | 598.05 | 547.05 | 583.95 | 77.86 | +21.9 (+3.90%) | 3,609,150 |
| 23 Sep 2003 | INR | 559.95 | 571.95 | 555 | 562.05 | 74.94 | +2.1 (+0.38%) | 646,050 |
| 22 Sep 2003 | INR | 550.05 | 565.95 | 540 | 559.95 | 74.66 | +15 (+2.75%) | 435,450 |
| 19 Sep 2003 | INR | 595.95 | 595.95 | 532.05 | 544.95 | 72.66 | -3 (-0.55%) | 277,800 |
| 18 Sep 2003 | INR | 574.95 | 580.05 | 543 | 547.95 | 73.06 | -40.05 (-6.81%) | 2,827,500 |
| 17 Sep 2003 | INR | 525 | 592.95 | 522 | 588 | 78.4 | +49.05 (+9.10%) | 6,738,450 |
