| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2003 | INR | 12.5 | 13.49 | 12.5 | 13.2 | 13.2 | +0.7 (+5.60%) | 16,046 |
| 10 Oct 2003 | INR | 13.25 | 13.25 | 11.71 | 12.5 | 12.5 | -0.4 (-3.10%) | 10,475 |
| 9 Oct 2003 | INR | 13 | 13 | 12.85 | 12.9 | 12.9 | +0.1 (+0.78%) | 2,729 |
| 8 Oct 2003 | INR | 13.5 | 13.5 | 12.75 | 12.8 | 12.8 | +0.05 (+0.39%) | 7,520 |
| 7 Oct 2003 | INR | 13.25 | 13.5 | 12.2 | 12.75 | 12.75 | +0.25 (+2%) | 4,304 |
| 6 Oct 2003 | INR | 14.03 | 14.03 | 12.2 | 12.5 | 12.5 | -0.26 (-2.04%) | 1,260 |
| 3 Oct 2003 | INR | 12 | 12.76 | 12 | 12.76 | 12.76 | +1.16 (+10.00%) | 8,046 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 11.6 | 11.6 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 11.02 | 11.65 | 11.02 | 11.6 | 11.6 | -0.55 (-4.53%) | 900 |
| 30 Sep 2003 | INR | 12 | 12.15 | 12 | 12.15 | 12.15 | +0.4 (+3.40%) | 572 |
| 29 Sep 2003 | INR | 11.61 | 12.05 | 11.61 | 11.75 | 11.75 | -0.85 (-6.75%) | 1,650 |
| 26 Sep 2003 | INR | 12.5 | 12.7 | 12.5 | 12.6 | 12.6 | +0.25 (+2.02%) | 2,954 |
| 25 Sep 2003 | INR | 12.35 | 12.45 | 12 | 12.35 | 12.35 | +0.35 (+2.92%) | 2,002 |
| 24 Sep 2003 | INR | 11.3 | 12.4 | 11.3 | 12 | 12 | +0.68 (+6.01%) | 1,279 |
| 23 Sep 2003 | INR | 11.32 | 11.32 | 11.31 | 11.32 | 11.32 | -0.48 (-4.07%) | 611 |
| 22 Sep 2003 | INR | 11.95 | 12 | 11.8 | 11.8 | 11.8 | -0.1 (-0.84%) | 2,328 |
| 19 Sep 2003 | INR | 11.91 | 11.91 | 11.8 | 11.9 | 11.9 | +0.1 (+0.85%) | 2,700 |
| 18 Sep 2003 | INR | 12 | 12.2 | 11.8 | 11.8 | 11.8 | -0.3 (-2.48%) | 1,684 |
| 17 Sep 2003 | INR | 12.5 | 12.5 | 11.8 | 12.1 | 12.1 | -0.77 (-5.98%) | 3,600 |
| 16 Sep 2003 | INR | 12.75 | 13 | 12.75 | 12.87 | 12.87 | +0.32 (+2.55%) | 250 |
| 15 Sep 2003 | INR | 12.85 | 13.45 | 12.4 | 12.55 | 12.55 | -1.21 (-8.79%) | 1,870 |
| 12 Sep 2003 | INR | 13.35 | 13.9 | 13.35 | 13.76 | 13.76 | -0.24 (-1.71%) | 1,874 |
| 11 Sep 2003 | INR | 13.65 | 14.25 | 13.1 | 14 | 14 | -0.5 (-3.45%) | 3,340 |
| 10 Sep 2003 | INR | 12.65 | 14.6 | 12.65 | 14.5 | 14.5 | +0.5 (+3.57%) | 4,265 |
| 9 Sep 2003 | INR | 13.05 | 14.8 | 13.05 | 14 | 14 | -0.45 (-3.11%) | 9,541 |
| 8 Sep 2003 | INR | 13.4 | 14.6 | 13.4 | 14.45 | 14.45 | +1.15 (+8.65%) | 15,436 |
| 5 Sep 2003 | INR | 12.55 | 13.59 | 12.55 | 13.3 | 13.3 | +0.93 (+7.52%) | 5,874 |
| 4 Sep 2003 | INR | 10.65 | 12.37 | 10.45 | 12.37 | 12.37 | +1.12 (+9.96%) | 4,050 |
| 3 Sep 2003 | INR | 11.4 | 11.85 | 11.1 | 11.25 | 11.25 | -1 (-8.16%) | 1,335 |
| 2 Sep 2003 | INR | 12 | 12.82 | 10.9 | 12.25 | 12.25 | +0.59 (+5.06%) | 5,750 |
