| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2003 | INR | 52.2 | 52.9 | 51.3 | 51.3 | 51.3 | -1.5 (-2.84%) | 4,063 |
| 15 Oct 2003 | INR | 52.7 | 53.5 | 51.5 | 52.8 | 52.8 | +1.35 (+2.62%) | 5,198 |
| 14 Oct 2003 | INR | 53.9 | 54.25 | 51.15 | 51.45 | 51.45 | -0.45 (-0.87%) | 7,739 |
| 13 Oct 2003 | INR | 44 | 52.3 | 44 | 51.9 | 51.9 | +0.65 (+1.27%) | 5,925 |
| 10 Oct 2003 | INR | 51.65 | 51.95 | 50.1 | 51.25 | 51.25 | -1.3 (-2.47%) | 1,300 |
| 9 Oct 2003 | INR | 52 | 52.85 | 52 | 52.55 | 52.55 | +1.3 (+2.54%) | 2,939 |
| 8 Oct 2003 | INR | 52 | 53.45 | 51.1 | 51.25 | 51.25 | -0.55 (-1.06%) | 7,580 |
| 7 Oct 2003 | INR | 51 | 52.7 | 50.75 | 51.8 | 51.8 | +1 (+1.97%) | 3,926 |
| 6 Oct 2003 | INR | 50.4 | 51.5 | 47.05 | 50.8 | 50.8 | -0.15 (-0.29%) | 2,175 |
| 3 Oct 2003 | INR | 50.5 | 51.75 | 50.4 | 50.95 | 50.95 | -0.05 (-0.10%) | 7,295 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 51 | 51 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 50.5 | 51 | 49.55 | 51 | 51 | +1.1 (+2.20%) | 945 |
| 30 Sep 2003 | INR | 49.5 | 49.95 | 49.4 | 49.9 | 49.9 | +0.4 (+0.81%) | 370 |
| 29 Sep 2003 | INR | 50 | 50.75 | 49.5 | 49.5 | 49.5 | -0.35 (-0.70%) | 700 |
| 26 Sep 2003 | INR | 48.1 | 50 | 48 | 49.85 | 49.85 | +1.85 (+3.85%) | 6,137 |
| 25 Sep 2003 | INR | 48 | 49 | 47.6 | 48 | 48 | -1.8 (-3.61%) | 895 |
| 24 Sep 2003 | INR | 49 | 49.85 | 48.15 | 49.8 | 49.8 | +0.55 (+1.12%) | 625 |
| 23 Sep 2003 | INR | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | +1.45 (+3.03%) | 100 |
| 22 Sep 2003 | INR | 50.9 | 50.9 | 47.75 | 47.8 | 47.8 | -1.6 (-3.24%) | 1,690 |
| 19 Sep 2003 | INR | 48.55 | 49.5 | 48 | 49.4 | 49.4 | +0.75 (+1.54%) | 862 |
| 18 Sep 2003 | INR | 50.1 | 50.1 | 48 | 48.65 | 48.65 | -1.35 (-2.70%) | 1,000 |
| 17 Sep 2003 | INR | 50.25 | 51.5 | 50 | 50 | 50 | -0.3 (-0.60%) | 1,694 |
| 16 Sep 2003 | INR | 51 | 51 | 49.5 | 50.3 | 50.3 | -0.7 (-1.37%) | 1,139 |
| 15 Sep 2003 | INR | 52 | 52 | 50 | 51 | 51 | -1.15 (-2.21%) | 3,910 |
| 12 Sep 2003 | INR | 52.7 | 52.7 | 52.05 | 52.15 | 52.15 | -1.1 (-2.07%) | 1,350 |
| 11 Sep 2003 | INR | 54 | 55 | 53 | 53.25 | 53.25 | +0.05 (+0.09%) | 3,955 |
| 10 Sep 2003 | INR | 53 | 55 | 52.5 | 53.2 | 53.2 | -1.3 (-2.39%) | 6,518 |
| 9 Sep 2003 | INR | 55.4 | 55.45 | 54.5 | 54.5 | 54.5 | -1.65 (-2.94%) | 2,212 |
| 8 Sep 2003 | INR | 56.1 | 57 | 55.5 | 56.15 | 56.15 | -1 (-1.75%) | 14,794 |
| 5 Sep 2003 | INR | 58 | 59.5 | 55.3 | 57.15 | 57.15 | -0.15 (-0.26%) | 68,496 |
