| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2003 | INR | 13.55 | 14.39 | 13.5 | 13.8 | 13.8 | +1 (+7.81%) | 4,780 |
| 3 Oct 2003 | INR | 13.15 | 13.5 | 12.8 | 12.8 | 12.8 | -1.17 (-8.38%) | 4,750 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 13.97 | 13.97 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 14 | 14 | 12.3 | 13.97 | 13.97 | -0.03 (-0.21%) | 8,210 |
| 30 Sep 2003 | INR | 12.95 | 14 | 12.95 | 14 | 14 | +0.4 (+2.94%) | 800 |
| 29 Sep 2003 | INR | 13.8 | 13.9 | 13.5 | 13.6 | 13.6 | +0.05 (+0.37%) | 2,490 |
| 26 Sep 2003 | INR | 13.1 | 13.75 | 13.1 | 13.55 | 13.55 | -0.05 (-0.37%) | 2,140 |
| 25 Sep 2003 | INR | 12.65 | 13.6 | 12.65 | 13.6 | 13.6 | 0.0 (0.0%) | 850 |
| 24 Sep 2003 | INR | 14.5 | 14.5 | 13.4 | 13.6 | 13.6 | -0.2 (-1.45%) | 1,130 |
| 23 Sep 2003 | INR | 12.9 | 13.8 | 12.9 | 13.8 | 13.8 | +0.4 (+2.99%) | 600 |
| 22 Sep 2003 | INR | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | -1.2 (-8.22%) | 100 |
| 19 Sep 2003 | INR | 13.1 | 14.6 | 13.1 | 14.6 | 14.6 | +1.25 (+9.36%) | 5,654 |
| 18 Sep 2003 | INR | 13.6 | 13.6 | 13.2 | 13.35 | 13.35 | -0.25 (-1.84%) | 7,850 |
| 17 Sep 2003 | INR | 13.45 | 13.7 | 13.35 | 13.6 | 13.6 | +0.55 (+4.21%) | 1,300 |
| 16 Sep 2003 | INR | 13.35 | 14.45 | 11.75 | 13.05 | 13.05 | -1 (-7.12%) | 2,350 |
| 15 Sep 2003 | INR | 14.25 | 14.5 | 14.05 | 14.05 | 14.05 | +0.15 (+1.08%) | 3,150 |
| 12 Sep 2003 | INR | 13.5 | 14.2 | 13.5 | 13.9 | 13.9 | +0.2 (+1.46%) | 1,120 |
| 11 Sep 2003 | INR | 14 | 14 | 13.7 | 13.7 | 13.7 | -0.15 (-1.08%) | 1,680 |
| 10 Sep 2003 | INR | 14.25 | 14.25 | 13.05 | 13.85 | 13.85 | -0.3 (-2.12%) | 7,250 |
| 9 Sep 2003 | INR | 14.5 | 15.2 | 14 | 14.15 | 14.15 | -1.15 (-7.52%) | 16,565 |
| 8 Sep 2003 | INR | 15.5 | 16.45 | 15.2 | 15.3 | 15.3 | -0.25 (-1.61%) | 7,156 |
| 5 Sep 2003 | INR | 15.9 | 16 | 15.5 | 15.55 | 15.55 | -0.15 (-0.96%) | 4,596 |
| 4 Sep 2003 | INR | 15.95 | 16 | 15.45 | 15.7 | 15.7 | -0.15 (-0.95%) | 14,879 |
| 3 Sep 2003 | INR | 16.45 | 16.65 | 15.65 | 15.85 | 15.85 | -0.65 (-3.94%) | 12,194 |
| 2 Sep 2003 | INR | 17 | 17.5 | 16.3 | 16.5 | 16.5 | -0.05 (-0.30%) | 27,760 |
| 1 Sep 2003 | INR | 14.8 | 17.3 | 14.8 | 16.55 | 16.55 | +0.6 (+3.76%) | 38,320 |
| 29 Aug 2003 | INR | 15.55 | 16.15 | 15.5 | 15.95 | 15.95 | -0.4 (-2.45%) | 5,760 |
| 28 Aug 2003 | INR | 17.25 | 17.8 | 16.25 | 16.35 | 16.35 | -1.1 (-6.30%) | 7,790 |
| 27 Aug 2003 | INR | 18 | 18 | 17.3 | 17.45 | 17.45 | -0.35 (-1.97%) | 9,140 |
| 26 Aug 2003 | INR | 17.1 | 17.8 | 17.1 | 17.8 | 17.8 | +0.65 (+3.79%) | 8,890 |
