| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2003 | INR | 36.6 | 37.2 | 36.4 | 36.85 | 36.85 | +0.65 (+1.80%) | 54,875 |
| 14 Oct 2003 | INR | 36.2 | 37.45 | 36.05 | 36.2 | 36.2 | -0.35 (-0.96%) | 52,350 |
| 13 Oct 2003 | INR | 36 | 36.8 | 36 | 36.55 | 36.55 | +1.75 (+5.03%) | 52,910 |
| 10 Oct 2003 | INR | 34 | 35.2 | 34 | 34.8 | 34.8 | +0.8 (+2.35%) | 71,830 |
| 9 Oct 2003 | INR | 32.5 | 35.1 | 32.1 | 34 | 34 | +1.6 (+4.94%) | 84,078 |
| 8 Oct 2003 | INR | 32.6 | 33.15 | 32 | 32.4 | 32.4 | -0.2 (-0.61%) | 60,390 |
| 7 Oct 2003 | INR | 32.5 | 32.75 | 31.75 | 32.6 | 32.6 | -0.35 (-1.06%) | 65,220 |
| 6 Oct 2003 | INR | 32.9 | 33 | 32.25 | 32.95 | 32.95 | +0.1 (+0.30%) | 58,001 |
| 3 Oct 2003 | INR | 32.2 | 33.15 | 31.5 | 32.85 | 32.85 | +2 (+6.48%) | 57,080 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 30.85 | 30.85 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 31.5 | 32.65 | 30.5 | 30.85 | 30.85 | -0.2 (-0.64%) | 40,201 |
| 30 Sep 2003 | INR | 31.2 | 31.25 | 29.95 | 31.05 | 31.05 | +0.4 (+1.31%) | 38,425 |
| 29 Sep 2003 | INR | 30.65 | 31 | 30.1 | 30.65 | 30.65 | -0.5 (-1.61%) | 43,345 |
| 26 Sep 2003 | INR | 31 | 31.15 | 30.3 | 31.15 | 31.15 | +0.3 (+0.97%) | 37,645 |
| 25 Sep 2003 | INR | 31.1 | 31.2 | 30.1 | 30.85 | 30.85 | -0.05 (-0.16%) | 46,785 |
| 24 Sep 2003 | INR | 30.45 | 31.25 | 30.1 | 30.9 | 30.9 | -0.05 (-0.16%) | 41,800 |
| 23 Sep 2003 | INR | 31.05 | 31.25 | 29.9 | 30.95 | 30.95 | +0.95 (+3.17%) | 41,975 |
| 22 Sep 2003 | INR | 30.95 | 31.25 | 29.7 | 30 | 30 | -0.1 (-0.33%) | 52,250 |
| 19 Sep 2003 | INR | 28.55 | 30.25 | 28.55 | 30.1 | 30.1 | +1.6 (+5.61%) | 74,109 |
| 18 Sep 2003 | INR | 28 | 28.7 | 28 | 28.5 | 28.5 | -0.95 (-3.23%) | 30,030 |
| 17 Sep 2003 | INR | 30.4 | 30.4 | 29.25 | 29.45 | 29.45 | +0.7 (+2.43%) | 39,186 |
| 16 Sep 2003 | INR | 27.75 | 29 | 27.05 | 28.75 | 28.75 | +2.3 (+8.70%) | 61,869 |
| 15 Sep 2003 | INR | 27.5 | 27.65 | 26.4 | 26.45 | 26.45 | -0.55 (-2.04%) | 37,460 |
| 12 Sep 2003 | INR | 29.45 | 29.45 | 26.5 | 27 | 27 | -1.55 (-5.43%) | 49,910 |
| 11 Sep 2003 | INR | 29.1 | 29.6 | 28.55 | 28.55 | 28.55 | -0.6 (-2.06%) | 65,100 |
| 10 Sep 2003 | INR | 29.9 | 30.05 | 28.1 | 29.15 | 29.15 | -0.7 (-2.35%) | 42,850 |
| 9 Sep 2003 | INR | 29.1 | 29.95 | 28.9 | 29.85 | 29.85 | +1 (+3.47%) | 57,700 |
| 8 Sep 2003 | INR | 28.15 | 28.95 | 28.05 | 28.85 | 28.85 | +0.9 (+3.22%) | 82,650 |
| 5 Sep 2003 | INR | 28 | 28.15 | 27.5 | 27.95 | 27.95 | 0.0 (0.0%) | 70,350 |
| 4 Sep 2003 | INR | 28.1 | 28.2 | 27.2 | 27.95 | 27.95 | +0.15 (+0.54%) | 90,830 |
