| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2003 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | +0.05 (+0.32%) | 100 |
| 6 Oct 2003 | INR | 15.95 | 16.5 | 15.5 | 15.5 | 15.5 | -0.5 (-3.13%) | 1,250 |
| 3 Oct 2003 | INR | 16 | 16.05 | 15.8 | 16 | 16 | +0.2 (+1.27%) | 800 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 15.6 | 16.35 | 15.6 | 15.8 | 15.8 | +0.25 (+1.61%) | 1,450 |
| 30 Sep 2003 | INR | 15.05 | 15.7 | 15.05 | 15.55 | 15.55 | -0.25 (-1.58%) | 920 |
| 29 Sep 2003 | INR | 16.45 | 16.5 | 15.15 | 15.8 | 15.8 | -1.15 (-6.78%) | 1,000 |
| 26 Sep 2003 | INR | 17.8 | 17.8 | 15.3 | 16.95 | 16.95 | +1.45 (+9.35%) | 2,622 |
| 25 Sep 2003 | INR | 15.5 | 16.5 | 14.75 | 15.5 | 15.5 | -0.05 (-0.32%) | 649 |
| 24 Sep 2003 | INR | 16.05 | 17 | 15 | 15.55 | 15.55 | -0.45 (-2.81%) | 5,902 |
| 23 Sep 2003 | INR | 16 | 16.25 | 15.75 | 16 | 16 | -0.05 (-0.31%) | 4,586 |
| 22 Sep 2003 | INR | 15.75 | 16.35 | 15.75 | 16.05 | 16.05 | -0.95 (-5.59%) | 1,275 |
| 19 Sep 2003 | INR | 18.5 | 18.5 | 16.5 | 17 | 17 | -0.05 (-0.29%) | 1,400 |
| 18 Sep 2003 | INR | 18.25 | 18.25 | 17.05 | 17.05 | 17.05 | -0.25 (-1.45%) | 700 |
| 17 Sep 2003 | INR | 18.25 | 18.25 | 17.3 | 17.3 | 17.3 | -0.7 (-3.89%) | 850 |
| 16 Sep 2003 | INR | 17.9 | 18.25 | 17.25 | 18 | 18 | +0.35 (+1.98%) | 11,080 |
| 15 Sep 2003 | INR | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | +0.85 (+5.06%) | 100 |
| 12 Sep 2003 | INR | 16.8 | 16.8 | 16.75 | 16.8 | 16.8 | -0.35 (-2.04%) | 300 |
| 11 Sep 2003 | INR | 17.1 | 17.85 | 17.1 | 17.15 | 17.15 | -0.25 (-1.44%) | 1,978 |
| 10 Sep 2003 | INR | 17.25 | 18.45 | 17.2 | 17.4 | 17.4 | -0.8 (-4.40%) | 3,988 |
| 9 Sep 2003 | INR | 17 | 18.5 | 17 | 18.2 | 18.2 | +1.4 (+8.33%) | 3,130 |
| 8 Sep 2003 | INR | 19.5 | 19.5 | 16 | 16.8 | 16.8 | -2.35 (-12.27%) | 9,193 |
| 5 Sep 2003 | INR | 19.6 | 20 | 18.7 | 19.15 | 19.15 | +0.1 (+0.52%) | 12,100 |
| 4 Sep 2003 | INR | 19.5 | 19.75 | 18.6 | 19.05 | 19.05 | +0.55 (+2.97%) | 5,914 |
| 3 Sep 2003 | INR | 19.2 | 21 | 18.15 | 18.5 | 18.5 | -2.3 (-11.06%) | 13,793 |
| 2 Sep 2003 | INR | 21 | 22.6 | 19.65 | 20.8 | 20.8 | -0.5 (-2.35%) | 19,925 |
| 1 Sep 2003 | INR | 18.5 | 21.9 | 18 | 21.3 | 21.3 | +3.05 (+16.71%) | 23,688 |
| 29 Aug 2003 | INR | 17.95 | 19 | 17.8 | 18.25 | 18.25 | +1.2 (+7.04%) | 25,001 |
| 28 Aug 2003 | INR | 16.1 | 17.2 | 16 | 17.05 | 17.05 | +0.9 (+5.57%) | 16,126 |
| 27 Aug 2003 | INR | 17.9 | 17.9 | 16.15 | 16.15 | 16.15 | +0.1 (+0.62%) | 8,101 |
