| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2003 | INR | 0 | 0 | 0 | 16.5 | 8.25 | 0.0 (0.0%) | 0 |
| 29 Oct 2003 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 8.25 | 0.0 (0.0%) | 200 |
| 28 Oct 2003 | INR | 17 | 17 | 16.5 | 16.5 | 8.25 | -0.7 (-4.07%) | 1,249 |
| 27 Oct 2003 | INR | 17.2 | 17.2 | 16.7 | 17.2 | 8.6 | -0.55 (-3.10%) | 1,126 |
| 24 Oct 2003 | INR | 17.7 | 17.75 | 17.7 | 17.75 | 8.875 | +1 (+5.97%) | 300 |
| 23 Oct 2003 | INR | 16.35 | 16.75 | 16.35 | 16.75 | 8.375 | 0.0 (0.0%) | 2,200 |
| 22 Oct 2003 | INR | 16.65 | 16.75 | 16.65 | 16.75 | 8.375 | -0.55 (-3.18%) | 400 |
| 21 Oct 2003 | INR | 17 | 17.3 | 16.6 | 17.3 | 8.65 | +1.2 (+7.45%) | 4,400 |
| 20 Oct 2003 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 8.05 | -0.45 (-2.72%) | 300 |
| 17 Oct 2003 | INR | 16.5 | 16.55 | 16.5 | 16.55 | 8.275 | 0.0 (0.0%) | 617 |
| 16 Oct 2003 | INR | 16.5 | 16.55 | 16.5 | 16.55 | 8.275 | +0.05 (+0.30%) | 1,400 |
| 15 Oct 2003 | INR | 16.55 | 16.55 | 16.5 | 16.5 | 8.25 | 0.0 (0.0%) | 650 |
| 14 Oct 2003 | INR | 16.6 | 16.7 | 16.15 | 16.5 | 8.25 | -0.2 (-1.20%) | 3,300 |
| 13 Oct 2003 | INR | 16.8 | 16.8 | 16.55 | 16.7 | 8.35 | +0.1 (+0.60%) | 650 |
| 10 Oct 2003 | INR | 17 | 17.15 | 16.6 | 16.6 | 8.3 | -0.2 (-1.19%) | 1,700 |
| 9 Oct 2003 | INR | 16.9 | 17 | 16.8 | 16.8 | 8.4 | -0.45 (-2.61%) | 800 |
| 8 Oct 2003 | INR | 17 | 17.5 | 17 | 17.25 | 8.625 | +0.6 (+3.60%) | 2,460 |
| 7 Oct 2003 | INR | 16.65 | 17 | 16.6 | 16.65 | 8.325 | 0.0 (0.0%) | 3,100 |
| 6 Oct 2003 | INR | 17 | 17.65 | 16.55 | 16.65 | 8.325 | +0.2 (+1.22%) | 4,650 |
| 3 Oct 2003 | INR | 17.1 | 17.1 | 16.25 | 16.45 | 8.225 | -0.25 (-1.50%) | 1,170 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 16.7 | 8.35 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 16.5 | 16.8 | 16.25 | 16.7 | 8.35 | +0.65 (+4.05%) | 1,201 |
| 30 Sep 2003 | INR | 16.5 | 16.5 | 16 | 16.05 | 8.025 | -1.45 (-8.29%) | 1,400 |
| 29 Sep 2003 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 8.75 | +1.5 (+9.38%) | 100 |
| 26 Sep 2003 | INR | 16.85 | 16.95 | 16 | 16 | 8 | 0.0 (0.0%) | 8,800 |
| 25 Sep 2003 | INR | 17.25 | 17.25 | 15.85 | 16 | 8 | -0.85 (-5.04%) | 1,140 |
| 24 Sep 2003 | INR | 16.35 | 16.9 | 16.3 | 16.85 | 8.425 | +0.35 (+2.12%) | 800 |
| 23 Sep 2003 | INR | 0 | 0 | 0 | 16.5 | 8.25 | 0.0 (0.0%) | 0 |
| 22 Sep 2003 | INR | 16.5 | 16.95 | 16 | 16.5 | 8.25 | 0.0 (0.0%) | 1,400 |
| 19 Sep 2003 | INR | 15.65 | 16.5 | 15.6 | 16.5 | 8.25 | 0.0 (0.0%) | 1,325 |
