| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | INR | 28.1 | 28.8 | 28.1 | 28.8 | 28.8 | +0.8 (+2.86%) | 1,770 |
| 7 Oct 2003 | INR | 28.2 | 28.5 | 28 | 28 | 28 | 0.0 (0.0%) | 2,400 |
| 6 Oct 2003 | INR | 27.65 | 28.4 | 27.5 | 28 | 28 | +1 (+3.70%) | 1,450 |
| 3 Oct 2003 | INR | 27.5 | 27.5 | 27 | 27 | 27 | -0.5 (-1.82%) | 255 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 27.5 | 27.5 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 26.8 | 28 | 26.8 | 27.5 | 27.5 | +1 (+3.77%) | 791 |
| 30 Sep 2003 | INR | 27.9 | 27.9 | 26.5 | 26.5 | 26.5 | -1.45 (-5.19%) | 225 |
| 29 Sep 2003 | INR | 24 | 27.95 | 24 | 27.95 | 27.95 | +0.2 (+0.72%) | 1,475 |
| 26 Sep 2003 | INR | 26 | 28.6 | 26 | 27.75 | 27.75 | +1.75 (+6.73%) | 136 |
| 25 Sep 2003 | INR | 26 | 26 | 26 | 26 | 26 | +0.55 (+2.16%) | 148 |
| 24 Sep 2003 | INR | 26 | 26 | 25.1 | 25.45 | 25.45 | -0.35 (-1.36%) | 2,875 |
| 23 Sep 2003 | INR | 26 | 26.3 | 24.05 | 25.8 | 25.8 | -0.2 (-0.77%) | 1,800 |
| 22 Sep 2003 | INR | 27.75 | 27.75 | 25.7 | 26 | 26 | -0.1 (-0.38%) | 300 |
| 19 Sep 2003 | INR | 26.25 | 26.4 | 26.1 | 26.1 | 26.1 | -0.3 (-1.14%) | 1,180 |
| 18 Sep 2003 | INR | 26.55 | 27 | 26.15 | 26.4 | 26.4 | -0.6 (-2.22%) | 1,850 |
| 17 Sep 2003 | INR | 27.6 | 27.6 | 27 | 27 | 27 | +0.2 (+0.75%) | 150 |
| 16 Sep 2003 | INR | 27.1 | 27.65 | 26.8 | 26.8 | 26.8 | +0.25 (+0.94%) | 1,070 |
| 15 Sep 2003 | INR | 26.85 | 26.85 | 26.55 | 26.55 | 26.55 | -0.55 (-2.03%) | 750 |
| 12 Sep 2003 | INR | 26.75 | 27.1 | 26.75 | 27.1 | 27.1 | +0.25 (+0.93%) | 2,951 |
| 11 Sep 2003 | INR | 26.55 | 27.5 | 26.55 | 26.85 | 26.85 | -0.65 (-2.36%) | 3,714 |
| 10 Sep 2003 | INR | 28 | 28.1 | 27 | 27.5 | 27.5 | -0.85 (-3.00%) | 7,820 |
| 9 Sep 2003 | INR | 27.5 | 28.75 | 27.5 | 28.35 | 28.35 | +0.75 (+2.72%) | 263 |
| 8 Sep 2003 | INR | 28.65 | 28.65 | 27.55 | 27.6 | 27.6 | -0.45 (-1.60%) | 2,859 |
| 5 Sep 2003 | INR | 27.35 | 28.2 | 27.35 | 28.05 | 28.05 | +0.75 (+2.75%) | 3,500 |
| 4 Sep 2003 | INR | 27.1 | 28.75 | 27 | 27.3 | 27.3 | +0.25 (+0.92%) | 7,655 |
| 3 Sep 2003 | INR | 29 | 29 | 27 | 27.05 | 27.05 | -1.6 (-5.58%) | 10,955 |
| 2 Sep 2003 | INR | 28.5 | 29.65 | 28.4 | 28.65 | 28.65 | -0.15 (-0.52%) | 2,617 |
| 1 Sep 2003 | INR | 28.5 | 29.5 | 28.5 | 28.8 | 28.8 | +0.2 (+0.70%) | 7,514 |
| 29 Aug 2003 | INR | 31 | 31 | 28 | 28.6 | 28.6 | -2.1 (-6.84%) | 8,011 |
| 28 Aug 2003 | INR | 32.8 | 32.8 | 30.1 | 30.7 | 30.7 | -1.25 (-3.91%) | 15,615 |
