| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2003 | INR | 22.6 | 22.95 | 22 | 22 | 22 | -0.6 (-2.65%) | 1,451 |
| 21 Oct 2003 | INR | 21.5 | 22.6 | 21.25 | 22.6 | 22.6 | +1.5 (+7.11%) | 800 |
| 20 Oct 2003 | INR | 23.7 | 24 | 21.05 | 21.1 | 21.1 | 0.0 (0.0%) | 2,661 |
| 17 Oct 2003 | INR | 23.3 | 23.3 | 18.7 | 21.1 | 21.1 | -2.2 (-9.44%) | 3,789 |
| 16 Oct 2003 | INR | 23.25 | 23.4 | 22.25 | 23.3 | 23.3 | -0.15 (-0.64%) | 3,000 |
| 15 Oct 2003 | INR | 21.05 | 23.5 | 21.05 | 23.45 | 23.45 | +1.2 (+5.39%) | 2,005 |
| 14 Oct 2003 | INR | 24.75 | 25 | 21.5 | 22.25 | 22.25 | -1.35 (-5.72%) | 14,075 |
| 13 Oct 2003 | INR | 19.9 | 24.7 | 19 | 23.6 | 23.6 | +2.2 (+10.28%) | 9,734 |
| 10 Oct 2003 | INR | 21.35 | 22.5 | 21 | 21.4 | 21.4 | -1.45 (-6.35%) | 4,750 |
| 9 Oct 2003 | INR | 20 | 22.85 | 20 | 22.85 | 22.85 | +1.85 (+8.81%) | 4,875 |
| 8 Oct 2003 | INR | 20.95 | 21.85 | 20.95 | 21 | 21 | +0.2 (+0.96%) | 2,569 |
| 7 Oct 2003 | INR | 19.1 | 21.85 | 19.1 | 20.8 | 20.8 | +0.3 (+1.46%) | 1,516 |
| 6 Oct 2003 | INR | 19 | 20.9 | 19 | 20.5 | 20.5 | 0.0 (0.0%) | 1,475 |
| 3 Oct 2003 | INR | 20 | 20.5 | 20 | 20.5 | 20.5 | +0.75 (+3.80%) | 1,305 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 21 | 21 | 19.35 | 19.75 | 19.75 | -0.75 (-3.66%) | 1,155 |
| 30 Sep 2003 | INR | 19.25 | 20.9 | 18.75 | 20.5 | 20.5 | +0.5 (+2.50%) | 4,000 |
| 29 Sep 2003 | INR | 20 | 21.75 | 19 | 20 | 20 | -1 (-4.76%) | 1,200 |
| 26 Sep 2003 | INR | 21.25 | 21.5 | 21 | 21 | 21 | -0.6 (-2.78%) | 1,255 |
| 25 Sep 2003 | INR | 20 | 22.5 | 20 | 21.6 | 21.6 | +0.1 (+0.47%) | 6,990 |
| 24 Sep 2003 | INR | 18.3 | 22 | 18.05 | 21.5 | 21.5 | +2.5 (+13.16%) | 2,011 |
| 23 Sep 2003 | INR | 19 | 20.95 | 18 | 19 | 19 | +0.25 (+1.33%) | 1,702 |
| 22 Sep 2003 | INR | 18.1 | 18.75 | 18.1 | 18.75 | 18.75 | -0.75 (-3.85%) | 900 |
| 19 Sep 2003 | INR | 18.55 | 19.6 | 18.35 | 19.5 | 19.5 | 0.0 (0.0%) | 1,690 |
| 18 Sep 2003 | INR | 19.25 | 19.5 | 19.05 | 19.5 | 19.5 | 0.0 (0.0%) | 630 |
| 17 Sep 2003 | INR | 19.5 | 20 | 19.1 | 19.5 | 19.5 | -1.3 (-6.25%) | 1,100 |
| 16 Sep 2003 | INR | 21 | 21 | 19.05 | 20.8 | 20.8 | -0.95 (-4.37%) | 900 |
| 15 Sep 2003 | INR | 20 | 21.9 | 20 | 21.75 | 21.75 | +0.75 (+3.57%) | 918 |
| 12 Sep 2003 | INR | 22 | 22 | 20.5 | 21 | 21 | -1.1 (-4.98%) | 2,951 |
| 11 Sep 2003 | INR | 22.5 | 22.5 | 21 | 22.1 | 22.1 | -0.9 (-3.91%) | 6,220 |
