| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2003 | INR | 34.3 | 35 | 32.45 | 34.35 | 34.35 | -0.4 (-1.15%) | 118,200 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 34.75 | 34.75 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 34.7 | 35.1 | 34.6 | 34.75 | 34.75 | -1 (-2.80%) | 31,750 |
| 30 Sep 2003 | INR | 36 | 36 | 35.25 | 35.75 | 35.75 | +0.25 (+0.70%) | 15,500 |
| 29 Sep 2003 | INR | 35.25 | 35.5 | 34 | 35.5 | 35.5 | -0.5 (-1.39%) | 12,000 |
| 26 Sep 2003 | INR | 38.15 | 39 | 35.5 | 36 | 36 | -1 (-2.70%) | 26,050 |
| 25 Sep 2003 | INR | 36.25 | 39 | 36 | 37 | 37 | +0.8 (+2.21%) | 11,100 |
| 24 Sep 2003 | INR | 35.9 | 36.8 | 35.7 | 36.2 | 36.2 | -1.3 (-3.47%) | 27,000 |
| 23 Sep 2003 | INR | 35.5 | 37.5 | 35 | 37.5 | 37.5 | +3.4 (+9.97%) | 22,000 |
| 22 Sep 2003 | INR | 34.1 | 35.5 | 33.75 | 34.1 | 34.1 | -0.9 (-2.57%) | 17,000 |
| 19 Sep 2003 | INR | 34.65 | 35 | 34.65 | 35 | 35 | -0.5 (-1.41%) | 3,000 |
| 18 Sep 2003 | INR | 35.25 | 35.55 | 35 | 35.5 | 35.5 | -0.5 (-1.39%) | 33,000 |
| 17 Sep 2003 | INR | 35.65 | 36 | 35.5 | 36 | 36 | 0.0 (0.0%) | 9,000 |
| 16 Sep 2003 | INR | 36.85 | 37 | 36 | 36 | 36 | +1 (+2.86%) | 7,000 |
| 15 Sep 2003 | INR | 36.85 | 36.85 | 34.3 | 35 | 35 | -1.75 (-4.76%) | 19,200 |
| 12 Sep 2003 | INR | 37.3 | 37.35 | 36.75 | 36.75 | 36.75 | -0.75 (-2%) | 21,000 |
| 11 Sep 2003 | INR | 37.7 | 37.8 | 37.25 | 37.5 | 37.5 | -1.3 (-3.35%) | 18,000 |
| 10 Sep 2003 | INR | 38 | 40 | 37 | 38.8 | 38.8 | +1.1 (+2.92%) | 327,000 |
| 9 Sep 2003 | INR | 40.2 | 40.2 | 37.7 | 37.7 | 37.7 | -4.1 (-9.81%) | 179,500 |
| 8 Sep 2003 | INR | 38 | 41.8 | 35.85 | 41.8 | 41.8 | +3.8 (+10%) | 344,250 |
| 5 Sep 2003 | INR | 39 | 40 | 38 | 38 | 38 | -0.7 (-1.81%) | 170,250 |
| 4 Sep 2003 | INR | 39 | 40.4 | 38.15 | 38.7 | 38.7 | -0.95 (-2.40%) | 188,000 |
| 3 Sep 2003 | INR | 38.25 | 40 | 38.2 | 39.65 | 39.65 | +2 (+5.31%) | 528,440 |
| 2 Sep 2003 | INR | 39 | 39.85 | 37 | 37.65 | 37.65 | -1.6 (-4.08%) | 359,490 |
| 1 Sep 2003 | INR | 40 | 40.35 | 38.5 | 39.25 | 39.25 | +0.25 (+0.64%) | 481,280 |
| 29 Aug 2003 | INR | 38 | 39.7 | 38 | 39 | 39 | +1 (+2.63%) | 118,250 |
| 28 Aug 2003 | INR | 38.35 | 38.5 | 36 | 38 | 38 | +2.2 (+6.15%) | 72,090 |
| 27 Aug 2003 | INR | 40 | 41.9 | 35.75 | 35.8 | 35.8 | -3.1 (-7.97%) | 138,410 |
| 26 Aug 2003 | INR | 38 | 39.85 | 35.55 | 38.9 | 38.9 | +2.65 (+7.31%) | 110,220 |
| 25 Aug 2003 | INR | 35.2 | 39 | 35 | 36.25 | 36.25 | -2.05 (-5.35%) | 68,420 |
