| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2003 | INR | 10.1 | 10.2 | 9.6 | 9.93 | 39.72 | -0.11 (-1.10%) | 13,117 |
| 16 Oct 2003 | INR | 10.2 | 10.7 | 9.85 | 10.04 | 40.16 | -0.61 (-5.73%) | 8,900 |
| 15 Oct 2003 | INR | 10.85 | 10.85 | 10.4 | 10.65 | 42.6 | -0.33 (-3.01%) | 6,088 |
| 14 Oct 2003 | INR | 11.35 | 11.35 | 10.85 | 10.98 | 43.92 | -0.57 (-4.94%) | 8,583 |
| 13 Oct 2003 | INR | 11.37 | 12.05 | 11.37 | 11.55 | 46.2 | -0.05 (-0.43%) | 5,162 |
| 10 Oct 2003 | INR | 11.7 | 11.9 | 11.5 | 11.6 | 46.4 | -0.2 (-1.69%) | 4,425 |
| 9 Oct 2003 | INR | 11.5 | 12 | 11.4 | 11.8 | 47.2 | +0.4 (+3.51%) | 22,452 |
| 8 Oct 2003 | INR | 11.7 | 11.7 | 11.25 | 11.4 | 45.6 | -0.36 (-3.06%) | 7,128 |
| 7 Oct 2003 | INR | 11.7 | 11.8 | 11.5 | 11.76 | 47.04 | -0.14 (-1.18%) | 4,535 |
| 6 Oct 2003 | INR | 11.9 | 12.35 | 11.75 | 11.9 | 47.6 | -0.21 (-1.73%) | 4,425 |
| 3 Oct 2003 | INR | 11.5 | 12.25 | 11.5 | 12.11 | 48.44 | +0.61 (+5.30%) | 3,915 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 11.5 | 46 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 11.9 | 11.9 | 11.5 | 11.5 | 46 | -0.23 (-1.96%) | 4,868 |
| 30 Sep 2003 | INR | 11.8 | 12 | 11.5 | 11.73 | 46.92 | -0.11 (-0.93%) | 6,796 |
| 29 Sep 2003 | INR | 12.1 | 12.2 | 11.8 | 11.84 | 47.36 | -0.11 (-0.92%) | 7,112 |
| 26 Sep 2003 | INR | 11.95 | 12.43 | 11.6 | 11.95 | 47.8 | -0.03 (-0.25%) | 5,400 |
| 25 Sep 2003 | INR | 12.25 | 12.25 | 11.85 | 11.98 | 47.92 | -0.04 (-0.33%) | 5,225 |
| 24 Sep 2003 | INR | 11.75 | 12.15 | 11.75 | 12.02 | 48.08 | +0.11 (+0.92%) | 4,175 |
| 23 Sep 2003 | INR | 12.15 | 12.25 | 11.8 | 11.91 | 47.64 | -0.27 (-2.22%) | 3,658 |
| 22 Sep 2003 | INR | 12.1 | 12.25 | 11.51 | 12.18 | 48.72 | -0.22 (-1.77%) | 5,550 |
| 19 Sep 2003 | INR | 12.1 | 13 | 12.1 | 12.4 | 49.6 | +0.1 (+0.81%) | 4,025 |
| 18 Sep 2003 | INR | 12.94 | 13.9 | 12.3 | 12.3 | 49.2 | -0.45 (-3.53%) | 18,270 |
| 17 Sep 2003 | INR | 12.75 | 12.75 | 12.45 | 12.75 | 51 | +0.41 (+3.32%) | 7,712 |
| 16 Sep 2003 | INR | 11.9 | 12.4 | 11.8 | 12.34 | 49.36 | +0.32 (+2.66%) | 7,050 |
| 15 Sep 2003 | INR | 12.88 | 12.9 | 12 | 12.02 | 48.08 | -0.48 (-3.84%) | 9,318 |
| 12 Sep 2003 | INR | 13 | 13 | 12.25 | 12.5 | 50 | -0.05 (-0.40%) | 8,737 |
| 11 Sep 2003 | INR | 12.5 | 12.8 | 12.4 | 12.55 | 50.2 | +0.05 (+0.40%) | 7,962 |
| 10 Sep 2003 | INR | 12.4 | 13.1 | 12.35 | 12.5 | 50 | -0.02 (-0.16%) | 12,537 |
| 9 Sep 2003 | INR | 13 | 13.05 | 12.5 | 12.52 | 50.08 | -0.63 (-4.79%) | 6,073 |
| 8 Sep 2003 | INR | 13.5 | 13.5 | 13 | 13.15 | 52.6 | -0.24 (-1.79%) | 4,765 |
