| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2003 | INR | 59 | 59 | 58 | 58 | 38.6667 | -3 (-4.92%) | 2,750 |
| 27 Oct 2003 | INR | 63 | 63.7 | 61 | 61 | 40.6667 | +2.45 (+4.18%) | 10,605 |
| 24 Oct 2003 | INR | 55.85 | 58.8 | 51.5 | 58.55 | 39.0333 | +9.55 (+19.49%) | 31,200 |
| 23 Oct 2003 | INR | 46 | 58.8 | 46 | 49 | 32.6667 | 0.0 (0.0%) | 19,550 |
| 22 Oct 2003 | INR | 0 | 0 | 0 | 49 | 32.6667 | 0.0 (0.0%) | 0 |
| 21 Oct 2003 | INR | 49 | 49 | 49 | 49 | 32.6667 | -1.25 (-2.49%) | 1,000 |
| 20 Oct 2003 | INR | 50.5 | 50.5 | 50.05 | 50.25 | 33.5 | +0.1 (+0.20%) | 4,500 |
| 17 Oct 2003 | INR | 50.6 | 52.9 | 50 | 50.15 | 33.4333 | +1 (+2.03%) | 17,500 |
| 16 Oct 2003 | INR | 49 | 50 | 48 | 49.15 | 32.7667 | +0.05 (+0.10%) | 9,725 |
| 15 Oct 2003 | INR | 49.85 | 49.85 | 49.1 | 49.1 | 32.7333 | +1.1 (+2.29%) | 3,550 |
| 14 Oct 2003 | INR | 48.8 | 48.8 | 48 | 48 | 32 | -0.75 (-1.54%) | 4,750 |
| 13 Oct 2003 | INR | 50 | 50 | 46.15 | 48.75 | 32.5 | +0.75 (+1.56%) | 6,920 |
| 10 Oct 2003 | INR | 49 | 49.4 | 47.05 | 48 | 32 | -0.85 (-1.74%) | 2,830 |
| 9 Oct 2003 | INR | 50 | 51 | 48.85 | 48.85 | 32.5667 | +0.95 (+1.98%) | 2,750 |
| 8 Oct 2003 | INR | 49.75 | 49.75 | 47.15 | 47.9 | 31.9333 | +1.65 (+3.57%) | 2,000 |
| 7 Oct 2003 | INR | 48.25 | 48.25 | 45.05 | 46.25 | 30.8333 | -2 (-4.15%) | 9,900 |
| 6 Oct 2003 | INR | 50 | 50 | 48.25 | 48.25 | 32.1667 | -1.75 (-3.50%) | 1,500 |
| 3 Oct 2003 | INR | 49.95 | 54.5 | 46.95 | 50 | 33.3333 | +0.2 (+0.40%) | 2,050 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 49.8 | 33.2 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 0 | 0 | 0 | 49.8 | 33.2 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | INR | 50.05 | 50.85 | 48 | 49.8 | 33.2 | -0.2 (-0.40%) | 8,550 |
| 29 Sep 2003 | INR | 51.95 | 52.95 | 48.5 | 50 | 33.3333 | -2.1 (-4.03%) | 6,000 |
| 26 Sep 2003 | INR | 45 | 52.3 | 45 | 52.1 | 34.7333 | +8.5 (+19.50%) | 24,815 |
| 25 Sep 2003 | INR | 44 | 44 | 43.6 | 43.6 | 29.0667 | -3.9 (-8.21%) | 500 |
| 24 Sep 2003 | INR | 0 | 0 | 0 | 47.5 | 31.6667 | 0.0 (0.0%) | 0 |
| 23 Sep 2003 | INR | 48.8 | 48.8 | 47.5 | 47.5 | 31.6667 | -1.3 (-2.66%) | 110 |
| 22 Sep 2003 | INR | 48.8 | 48.8 | 48.8 | 48.8 | 32.5333 | +4.6 (+10.41%) | 50 |
| 19 Sep 2003 | INR | 44.25 | 44.25 | 44.2 | 44.2 | 29.4667 | -4.8 (-9.80%) | 7,500 |
| 18 Sep 2003 | INR | 0 | 0 | 0 | 49 | 32.6667 | 0.0 (0.0%) | 0 |
| 17 Sep 2003 | INR | 50 | 50 | 49 | 49 | 32.6667 | +1.9 (+4.03%) | 2,500 |
