| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2003 | INR | 0 | 0 | 0 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
| 28 Oct 2003 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.7 (-4.84%) | 1,500 |
| 27 Oct 2003 | INR | 14.5 | 15 | 14.45 | 14.45 | 14.45 | -0.05 (-0.34%) | 3,400 |
| 24 Oct 2003 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | -0.35 (-2.36%) | 2,000 |
| 23 Oct 2003 | INR | 0 | 0 | 0 | 14.85 | 14.85 | 0.0 (0.0%) | 0 |
| 22 Oct 2003 | INR | 14.9 | 14.9 | 14.85 | 14.85 | 14.85 | -0.75 (-4.81%) | 175 |
| 21 Oct 2003 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | +0.65 (+4.35%) | 200 |
| 20 Oct 2003 | INR | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.65 (-4.17%) | 356 |
| 17 Oct 2003 | INR | 0 | 0 | 0 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
| 16 Oct 2003 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | -0.7 (-4.29%) | 70 |
| 15 Oct 2003 | INR | 0 | 0 | 0 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |
| 14 Oct 2003 | INR | 15.1 | 16.3 | 15.1 | 16.3 | 16.3 | +0.7 (+4.49%) | 137 |
| 13 Oct 2003 | INR | 15.5 | 16 | 15.35 | 15.6 | 15.6 | -0.35 (-2.19%) | 16,427 |
| 10 Oct 2003 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.8 (-4.78%) | 75 |
| 9 Oct 2003 | INR | 17 | 17 | 16.7 | 16.75 | 16.75 | -0.75 (-4.29%) | 1,400 |
| 8 Oct 2003 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 471 |
| 7 Oct 2003 | INR | 17.75 | 17.75 | 17.5 | 17.5 | 17.5 | -0.7 (-3.85%) | 1,000 |
| 6 Oct 2003 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | +0.85 (+4.90%) | 11,200 |
| 3 Oct 2003 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | +0.8 (+4.83%) | 2,000 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | +0.05 (+0.30%) | 70 |
| 30 Sep 2003 | INR | 16.5 | 16.5 | 16.15 | 16.5 | 16.5 | +0.75 (+4.76%) | 4,179 |
| 29 Sep 2003 | INR | 14.9 | 15.75 | 14.9 | 15.75 | 15.75 | +0.75 (+5%) | 6,024 |
| 26 Sep 2003 | INR | 14.75 | 15 | 14.5 | 15 | 15 | +0.25 (+1.69%) | 6,747 |
| 25 Sep 2003 | INR | 14.2 | 14.75 | 14.2 | 14.75 | 14.75 | +0.55 (+3.87%) | 4,000 |
| 24 Sep 2003 | INR | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | -0.7 (-4.70%) | 1,000 |
| 23 Sep 2003 | INR | 0 | 0 | 0 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
| 22 Sep 2003 | INR | 15.5 | 15.5 | 14.9 | 14.9 | 14.9 | -0.75 (-4.79%) | 2,527 |
| 19 Sep 2003 | INR | 15.75 | 15.75 | 15.65 | 15.65 | 15.65 | -0.8 (-4.86%) | 400 |
| 18 Sep 2003 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.85 (-4.91%) | 300 |
