| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2003 | INR | 33 | 33 | 31.1 | 31.8 | 31.8 | -0.9 (-2.75%) | 4,550 |
| 10 Oct 2003 | INR | 33.2 | 33.55 | 31.5 | 32.7 | 32.7 | +0.45 (+1.40%) | 8,183 |
| 9 Oct 2003 | INR | 31 | 33.1 | 31 | 32.25 | 32.25 | +2.15 (+7.14%) | 17,334 |
| 8 Oct 2003 | INR | 32.2 | 32.4 | 30 | 30.1 | 30.1 | -1.4 (-4.44%) | 4,410 |
| 7 Oct 2003 | INR | 34 | 34 | 31.15 | 31.5 | 31.5 | -3.05 (-8.83%) | 6,992 |
| 6 Oct 2003 | INR | 36.8 | 36.85 | 34 | 34.55 | 34.55 | -0.65 (-1.85%) | 9,295 |
| 3 Oct 2003 | INR | 33 | 35.75 | 33 | 35.2 | 35.2 | +1.45 (+4.30%) | 9,126 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 33.75 | 33.75 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 34.3 | 34.5 | 32.25 | 33.75 | 33.75 | +0.75 (+2.27%) | 39,116 |
| 30 Sep 2003 | INR | 32.9 | 33.3 | 31.9 | 33 | 33 | +1.1 (+3.45%) | 12,896 |
| 29 Sep 2003 | INR | 29.3 | 31.9 | 29.3 | 31.9 | 31.9 | +2.9 (+10%) | 8,494 |
| 26 Sep 2003 | INR | 27.9 | 29.5 | 27.5 | 29 | 29 | +1.4 (+5.07%) | 7,086 |
| 25 Sep 2003 | INR | 28.5 | 28.5 | 27.4 | 27.6 | 27.6 | 0.0 (0.0%) | 5,910 |
| 24 Sep 2003 | INR | 29 | 29 | 27.3 | 27.6 | 27.6 | -1.4 (-4.83%) | 3,450 |
| 23 Sep 2003 | INR | 27.25 | 29 | 26.6 | 29 | 29 | +1 (+3.57%) | 4,270 |
| 22 Sep 2003 | INR | 26.2 | 28.35 | 26 | 28 | 28 | +2 (+7.69%) | 4,108 |
| 19 Sep 2003 | INR | 26.8 | 27.05 | 26 | 26 | 26 | -0.65 (-2.44%) | 3,590 |
| 18 Sep 2003 | INR | 29 | 29 | 26.15 | 26.65 | 26.65 | -2.35 (-8.10%) | 9,750 |
| 17 Sep 2003 | INR | 29.2 | 29.5 | 28.5 | 29 | 29 | -0.7 (-2.36%) | 5,851 |
| 16 Sep 2003 | INR | 27 | 29.7 | 27 | 29.7 | 29.7 | +2.7 (+10%) | 5,015 |
| 15 Sep 2003 | INR | 27.2 | 27.5 | 26 | 27 | 27 | -1.55 (-5.43%) | 10,698 |
| 12 Sep 2003 | INR | 30 | 30 | 28 | 28.55 | 28.55 | -0.45 (-1.55%) | 5,201 |
| 11 Sep 2003 | INR | 30.75 | 30.75 | 29 | 29 | 29 | -1.35 (-4.45%) | 8,940 |
| 10 Sep 2003 | INR | 30.15 | 30.9 | 29.85 | 30.35 | 30.35 | -0.15 (-0.49%) | 2,010 |
| 9 Sep 2003 | INR | 30.5 | 32 | 30 | 30.5 | 30.5 | -0.25 (-0.81%) | 5,665 |
| 8 Sep 2003 | INR | 32 | 32 | 30.1 | 30.75 | 30.75 | +0.05 (+0.16%) | 8,211 |
| 5 Sep 2003 | INR | 30.75 | 31.9 | 30.5 | 30.7 | 30.7 | +0.2 (+0.66%) | 6,059 |
| 4 Sep 2003 | INR | 30.5 | 32.6 | 30.5 | 30.5 | 30.5 | -0.95 (-3.02%) | 6,560 |
| 3 Sep 2003 | INR | 31.95 | 33 | 31.25 | 31.45 | 31.45 | -0.8 (-2.48%) | 6,301 |
| 2 Sep 2003 | INR | 34 | 34 | 32 | 32.25 | 32.25 | -1 (-3.01%) | 15,070 |
