| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | INR | 30.85 | 31.95 | 30.2 | 30.6 | 6.12 | +0.4 (+1.32%) | 60,513 |
| 7 Oct 2003 | INR | 29.25 | 31 | 29.25 | 30.2 | 6.04 | +1.4 (+4.86%) | 62,770 |
| 6 Oct 2003 | INR | 28.3 | 30 | 27 | 28.8 | 5.76 | +2.05 (+7.66%) | 215,333 |
| 3 Oct 2003 | INR | 25.35 | 27.25 | 25 | 26.75 | 5.35 | +1.8 (+7.21%) | 40,822 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 24.95 | 4.99 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 23.1 | 25.5 | 22 | 24.95 | 4.99 | +1.95 (+8.48%) | 31,082 |
| 30 Sep 2003 | INR | 22.9 | 23.2 | 22.5 | 23 | 4.6 | +0.25 (+1.10%) | 14,553 |
| 29 Sep 2003 | INR | 23.9 | 24.45 | 22.55 | 22.75 | 4.55 | 0.0 (0.0%) | 20,771 |
| 26 Sep 2003 | INR | 24.85 | 24.85 | 22.4 | 22.75 | 4.55 | 0.0 (0.0%) | 20,402 |
| 25 Sep 2003 | INR | 23.5 | 23.5 | 22.65 | 22.75 | 4.55 | -0.3 (-1.30%) | 6,238 |
| 24 Sep 2003 | INR | 23 | 23.2 | 22.65 | 23.05 | 4.61 | +0.05 (+0.22%) | 4,050 |
| 23 Sep 2003 | INR | 23.65 | 23.65 | 22.7 | 23 | 4.6 | +0.05 (+0.22%) | 4,670 |
| 22 Sep 2003 | INR | 22.5 | 24.45 | 22.5 | 22.95 | 4.59 | -0.2 (-0.86%) | 9,900 |
| 19 Sep 2003 | INR | 23.75 | 23.75 | 22.75 | 23.15 | 4.63 | -0.25 (-1.07%) | 6,302 |
| 18 Sep 2003 | INR | 23.6 | 24 | 23.4 | 23.4 | 4.68 | -0.3 (-1.27%) | 6,000 |
| 17 Sep 2003 | INR | 23.65 | 24 | 23 | 23.7 | 4.74 | -0.3 (-1.25%) | 5,629 |
| 16 Sep 2003 | INR | 23.25 | 24.3 | 23.25 | 24 | 4.8 | +0.3 (+1.27%) | 2,200 |
| 15 Sep 2003 | INR | 23.8 | 24.2 | 23.6 | 23.7 | 4.74 | -1.1 (-4.44%) | 2,400 |
| 12 Sep 2003 | INR | 25.7 | 25.7 | 24.15 | 24.8 | 4.96 | -2.1 (-7.81%) | 19,634 |
| 11 Sep 2003 | INR | 28 | 28 | 26.8 | 26.9 | 5.38 | -0.3 (-1.10%) | 4,555 |
| 10 Sep 2003 | INR | 26.6 | 27.65 | 26.6 | 27.2 | 5.44 | -0.5 (-1.81%) | 6,960 |
| 9 Sep 2003 | INR | 28.05 | 28.7 | 27.5 | 27.7 | 5.54 | -0.35 (-1.25%) | 19,300 |
| 8 Sep 2003 | INR | 28.8 | 29 | 28 | 28.05 | 5.61 | -0.3 (-1.06%) | 4,608 |
| 5 Sep 2003 | INR | 28.5 | 28.95 | 28 | 28.35 | 5.67 | -0.5 (-1.73%) | 11,618 |
| 4 Sep 2003 | INR | 29.5 | 29.7 | 28 | 28.85 | 5.77 | +0.75 (+2.67%) | 17,145 |
| 3 Sep 2003 | INR | 29 | 29.5 | 28 | 28.1 | 5.62 | -1.15 (-3.93%) | 22,100 |
| 2 Sep 2003 | INR | 29.5 | 29.75 | 28.3 | 29.25 | 5.85 | +0.8 (+2.81%) | 27,257 |
| 1 Sep 2003 | INR | 27.8 | 29.85 | 27.8 | 28.45 | 5.69 | -0.2 (-0.70%) | 10,206 |
| 29 Aug 2003 | INR | 29 | 29 | 28.05 | 28.65 | 5.73 | -0.9 (-3.05%) | 17,539 |
| 28 Aug 2003 | INR | 29 | 29.75 | 28.6 | 29.55 | 5.91 | +1.1 (+3.87%) | 25,441 |
