| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2003 | INR | 30 | 30.85 | 29.9 | 30.5 | 15.25 | -0.45 (-1.45%) | 2,329 |
| 15 Oct 2003 | INR | 29.8 | 31 | 29.25 | 30.95 | 15.475 | +1.4 (+4.74%) | 4,547 |
| 14 Oct 2003 | INR | 31 | 31 | 29.55 | 29.55 | 14.775 | -1.25 (-4.06%) | 3,585 |
| 13 Oct 2003 | INR | 31 | 33 | 29.35 | 30.8 | 15.4 | -2.05 (-6.24%) | 2,807 |
| 10 Oct 2003 | INR | 32.8 | 33 | 32.15 | 32.85 | 16.425 | +0.55 (+1.70%) | 10,040 |
| 9 Oct 2003 | INR | 33.75 | 33.75 | 31.1 | 32.3 | 16.15 | +0.3 (+0.94%) | 5,372 |
| 8 Oct 2003 | INR | 30.9 | 32.1 | 30.9 | 32 | 16 | +1 (+3.23%) | 14,835 |
| 7 Oct 2003 | INR | 36.6 | 36.6 | 30.2 | 31 | 15.5 | +0.45 (+1.47%) | 6,210 |
| 6 Oct 2003 | INR | 29.85 | 31 | 29 | 30.55 | 15.275 | +1.05 (+3.56%) | 5,645 |
| 3 Oct 2003 | INR | 29.5 | 30 | 28.85 | 29.5 | 14.75 | +0.75 (+2.61%) | 3,437 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 28.75 | 14.375 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 29.5 | 29.5 | 28.65 | 28.75 | 14.375 | -0.95 (-3.20%) | 1,706 |
| 30 Sep 2003 | INR | 27.5 | 29.9 | 27.5 | 29.7 | 14.85 | +1.2 (+4.21%) | 4,157 |
| 29 Sep 2003 | INR | 28.7 | 28.7 | 27 | 28.5 | 14.25 | +1.9 (+7.14%) | 3,726 |
| 26 Sep 2003 | INR | 26.25 | 27.65 | 26.15 | 26.6 | 13.3 | -0.5 (-1.85%) | 2,607 |
| 25 Sep 2003 | INR | 27.25 | 28 | 27 | 27.1 | 13.55 | -0.45 (-1.63%) | 2,979 |
| 24 Sep 2003 | INR | 27 | 28 | 26.3 | 27.55 | 13.775 | +0.55 (+2.04%) | 2,124 |
| 23 Sep 2003 | INR | 27 | 28 | 26.55 | 27 | 13.5 | +0.65 (+2.47%) | 2,827 |
| 22 Sep 2003 | INR | 26.5 | 27.05 | 26.35 | 26.35 | 13.175 | -0.45 (-1.68%) | 2,815 |
| 19 Sep 2003 | INR | 27 | 27.15 | 26.5 | 26.8 | 13.4 | -0.5 (-1.83%) | 2,246 |
| 18 Sep 2003 | INR | 27.55 | 28 | 27 | 27.3 | 13.65 | -0.95 (-3.36%) | 1,158 |
| 17 Sep 2003 | INR | 28 | 28.25 | 28 | 28.25 | 14.125 | -0.15 (-0.53%) | 2,102 |
| 16 Sep 2003 | INR | 27.55 | 28.4 | 27.55 | 28.4 | 14.2 | 0.0 (0.0%) | 1,154 |
| 15 Sep 2003 | INR | 28 | 29 | 27.5 | 28.4 | 14.2 | -0.95 (-3.24%) | 4,029 |
| 12 Sep 2003 | INR | 29.8 | 29.8 | 29 | 29.35 | 14.675 | +0.95 (+3.35%) | 6,899 |
| 11 Sep 2003 | INR | 28.55 | 29.4 | 28.4 | 28.4 | 14.2 | -0.4 (-1.39%) | 1,402 |
| 10 Sep 2003 | INR | 30 | 30 | 28.55 | 28.8 | 14.4 | -0.8 (-2.70%) | 3,371 |
| 9 Sep 2003 | INR | 30 | 30.5 | 28.05 | 29.6 | 14.8 | -0.75 (-2.47%) | 7,066 |
| 8 Sep 2003 | INR | 29.5 | 31 | 27.75 | 30.35 | 15.175 | +0.5 (+1.68%) | 8,835 |
| 5 Sep 2003 | INR | 30.9 | 30.9 | 29.05 | 29.85 | 14.925 | +0.75 (+2.58%) | 9,803 |
