| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2003 | INR | 28.95 | 31.5 | 28.95 | 30.9 | 3.09 | +2.95 (+10.55%) | 5,001 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 27.95 | 2.795 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 28.15 | 28.2 | 27.8 | 27.95 | 2.795 | -0.05 (-0.18%) | 9,731 |
| 30 Sep 2003 | INR | 28.4 | 28.4 | 27.25 | 28 | 2.8 | +0.45 (+1.63%) | 2,750 |
| 29 Sep 2003 | INR | 27 | 28 | 27 | 27.55 | 2.755 | +0.05 (+0.18%) | 1,940 |
| 26 Sep 2003 | INR | 26.15 | 27.5 | 26 | 27.5 | 2.75 | +0.5 (+1.85%) | 1,570 |
| 25 Sep 2003 | INR | 27.3 | 27.3 | 27 | 27 | 2.7 | -1 (-3.57%) | 1,450 |
| 24 Sep 2003 | INR | 26.7 | 28 | 26.7 | 28 | 2.8 | +1.6 (+6.06%) | 2,314 |
| 23 Sep 2003 | INR | 25.2 | 26.5 | 25 | 26.4 | 2.64 | -0.15 (-0.56%) | 3,685 |
| 22 Sep 2003 | INR | 29.6 | 29.9 | 26.35 | 26.55 | 2.655 | -2.7 (-9.23%) | 3,250 |
| 19 Sep 2003 | INR | 29.15 | 29.5 | 28.5 | 29.25 | 2.925 | -0.05 (-0.17%) | 7,320 |
| 18 Sep 2003 | INR | 30 | 30 | 29.25 | 29.3 | 2.93 | -1.7 (-5.48%) | 8,650 |
| 17 Sep 2003 | INR | 30.4 | 31 | 29.75 | 31 | 3.1 | +1.1 (+3.68%) | 2,598 |
| 16 Sep 2003 | INR | 30.55 | 30.8 | 29.3 | 29.9 | 2.99 | +0.15 (+0.50%) | 3,550 |
| 15 Sep 2003 | INR | 31.5 | 31.5 | 29.55 | 29.75 | 2.975 | -0.5 (-1.65%) | 4,385 |
| 12 Sep 2003 | INR | 31.4 | 31.4 | 30.1 | 30.25 | 3.025 | -0.9 (-2.89%) | 8,058 |
| 11 Sep 2003 | INR | 29.65 | 31.65 | 29.65 | 31.15 | 3.115 | +0.75 (+2.47%) | 4,301 |
| 10 Sep 2003 | INR | 32.85 | 32.85 | 29.65 | 30.4 | 3.04 | -0.6 (-1.94%) | 9,667 |
| 9 Sep 2003 | INR | 30.7 | 31.75 | 30.7 | 31 | 3.1 | -0.05 (-0.16%) | 8,880 |
| 8 Sep 2003 | INR | 31.05 | 31.5 | 30 | 31.05 | 3.105 | -0.45 (-1.43%) | 12,550 |
| 5 Sep 2003 | INR | 31.45 | 32 | 31 | 31.5 | 3.15 | +0.05 (+0.16%) | 6,969 |
| 4 Sep 2003 | INR | 30.55 | 32 | 30.5 | 31.45 | 3.145 | +0.1 (+0.32%) | 9,860 |
| 3 Sep 2003 | INR | 32 | 32 | 30.55 | 31.35 | 3.135 | +0.45 (+1.46%) | 4,294 |
| 2 Sep 2003 | INR | 32.2 | 32.75 | 30.4 | 30.9 | 3.09 | -1.1 (-3.44%) | 11,662 |
| 1 Sep 2003 | INR | 31.5 | 32.85 | 31.1 | 32 | 3.2 | +0.4 (+1.27%) | 12,806 |
| 29 Aug 2003 | INR | 31.5 | 31.8 | 30.9 | 31.6 | 3.16 | +1.15 (+3.78%) | 5,225 |
| 28 Aug 2003 | INR | 33.1 | 33.1 | 30.25 | 30.45 | 3.045 | +0.2 (+0.66%) | 10,190 |
| 27 Aug 2003 | INR | 34 | 34 | 29 | 30.25 | 3.025 | -2.4 (-7.35%) | 40,845 |
| 26 Aug 2003 | INR | 32.8 | 34.45 | 31.2 | 32.65 | 3.265 | +1.55 (+4.98%) | 19,202 |
| 25 Aug 2003 | INR | 34 | 34.75 | 31 | 31.1 | 3.11 | -2.3 (-6.89%) | 11,220 |
