| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | INR | 0 | 0 | 0 | 54.05 | 54.05 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 52.5 | 54.8 | 51.75 | 54.05 | 54.05 | +1.35 (+2.56%) | 63,375 |
| 30 Sep 2003 | INR | 51 | 53.15 | 49.8 | 52.7 | 52.7 | +2.95 (+5.93%) | 41,522 |
| 29 Sep 2003 | INR | 50.35 | 53 | 49.35 | 49.75 | 49.75 | +0.45 (+0.91%) | 66,427 |
| 26 Sep 2003 | INR | 46.6 | 49.8 | 46.6 | 49.3 | 49.3 | +1.45 (+3.03%) | 15,320 |
| 25 Sep 2003 | INR | 46.65 | 48.6 | 46.65 | 47.85 | 47.85 | +0.95 (+2.03%) | 13,620 |
| 24 Sep 2003 | INR | 45.5 | 47.45 | 45.3 | 46.9 | 46.9 | +1.3 (+2.85%) | 11,900 |
| 23 Sep 2003 | INR | 44 | 46 | 43.85 | 45.6 | 45.6 | +0.95 (+2.13%) | 9,108 |
| 22 Sep 2003 | INR | 45 | 45 | 44.2 | 44.65 | 44.65 | +1.2 (+2.76%) | 6,131 |
| 19 Sep 2003 | INR | 44.1 | 44.85 | 42.5 | 43.45 | 43.45 | -1.1 (-2.47%) | 7,468 |
| 18 Sep 2003 | INR | 44.15 | 45.3 | 43.65 | 44.55 | 44.55 | -0.4 (-0.89%) | 10,279 |
| 17 Sep 2003 | INR | 47.75 | 47.75 | 44.8 | 44.95 | 44.95 | -0.05 (-0.11%) | 82,970 |
| 16 Sep 2003 | INR | 45.5 | 46.5 | 44.5 | 45 | 45 | +0.25 (+0.56%) | 43,475 |
| 15 Sep 2003 | INR | 46 | 46 | 44.7 | 44.75 | 44.75 | -1 (-2.19%) | 16,426 |
| 12 Sep 2003 | INR | 46.1 | 46.15 | 45.5 | 45.75 | 45.75 | -0.15 (-0.33%) | 16,962 |
| 11 Sep 2003 | INR | 46.5 | 46.5 | 44.9 | 45.9 | 45.9 | -0.75 (-1.61%) | 22,601 |
| 10 Sep 2003 | INR | 47 | 47 | 46.5 | 46.65 | 46.65 | -0.15 (-0.32%) | 11,329 |
| 9 Sep 2003 | INR | 48 | 48.05 | 46.65 | 46.8 | 46.8 | -0.75 (-1.58%) | 12,191 |
| 8 Sep 2003 | INR | 48 | 49 | 47.35 | 47.55 | 47.55 | -0.6 (-1.25%) | 16,530 |
| 5 Sep 2003 | INR | 48.8 | 49 | 48 | 48.15 | 48.15 | -0.75 (-1.53%) | 108,427 |
| 4 Sep 2003 | INR | 48.45 | 49.5 | 47 | 48.9 | 48.9 | +1.9 (+4.04%) | 13,102 |
| 3 Sep 2003 | INR | 48 | 48 | 47 | 47 | 47 | -0.3 (-0.63%) | 8,733 |
| 2 Sep 2003 | INR | 50.85 | 51.5 | 47.25 | 47.3 | 47.3 | -2.35 (-4.73%) | 15,327 |
| 1 Sep 2003 | INR | 49.85 | 49.85 | 48.25 | 49.65 | 49.65 | +1.2 (+2.48%) | 9,941 |
| 29 Aug 2003 | INR | 48.8 | 48.9 | 47.5 | 48.45 | 48.45 | -0.25 (-0.51%) | 7,251 |
| 28 Aug 2003 | INR | 48.5 | 49.9 | 48.35 | 48.7 | 48.7 | +0.4 (+0.83%) | 10,841 |
| 27 Aug 2003 | INR | 50.9 | 51.5 | 48 | 48.3 | 48.3 | -1.65 (-3.30%) | 18,106 |
| 26 Aug 2003 | INR | 45.3 | 50.4 | 45.3 | 49.95 | 49.95 | +3.35 (+7.19%) | 22,675 |
| 25 Aug 2003 | INR | 51 | 51.05 | 46 | 46.6 | 46.6 | -4.4 (-8.63%) | 28,820 |
| 22 Aug 2003 | INR | 51 | 51.8 | 50 | 51 | 51 | -0.6 (-1.16%) | 29,818 |
