| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2003 | INR | 79.75 | 85 | 78.5 | 80 | 80 | +1.75 (+2.24%) | 7,372 |
| 21 Oct 2003 | INR | 77.1 | 80 | 77.1 | 78.25 | 78.25 | +0.25 (+0.32%) | 1,224 |
| 20 Oct 2003 | INR | 78.2 | 80.25 | 78 | 78 | 78 | -0.2 (-0.26%) | 4,054 |
| 17 Oct 2003 | INR | 82 | 82 | 77.3 | 78.2 | 78.2 | -3.65 (-4.46%) | 3,596 |
| 16 Oct 2003 | INR | 82.9 | 82.9 | 79.1 | 81.85 | 81.85 | +0.85 (+1.05%) | 3,732 |
| 15 Oct 2003 | INR | 82 | 84 | 80.5 | 81 | 81 | +0.15 (+0.19%) | 6,690 |
| 14 Oct 2003 | INR | 80 | 82 | 77 | 80.85 | 80.85 | +5.75 (+7.66%) | 9,365 |
| 13 Oct 2003 | INR | 76.1 | 78.75 | 75.1 | 75.1 | 75.1 | -0.85 (-1.12%) | 1,375 |
| 10 Oct 2003 | INR | 79.85 | 80 | 75.5 | 75.95 | 75.95 | -1.8 (-2.32%) | 2,810 |
| 9 Oct 2003 | INR | 74.15 | 79 | 74.15 | 77.75 | 77.75 | +3.25 (+4.36%) | 7,566 |
| 8 Oct 2003 | INR | 74 | 75 | 72.3 | 74.5 | 74.5 | +0.4 (+0.54%) | 3,550 |
| 7 Oct 2003 | INR | 74.95 | 74.95 | 73.3 | 74.1 | 74.1 | +0.25 (+0.34%) | 3,533 |
| 6 Oct 2003 | INR | 74 | 75 | 72 | 73.85 | 73.85 | +2.35 (+3.29%) | 5,965 |
| 3 Oct 2003 | INR | 74.5 | 75 | 71 | 71.5 | 71.5 | -1.5 (-2.05%) | 4,095 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 73 | 73 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 74 | 74 | 72.5 | 73 | 73 | -1.85 (-2.47%) | 2,755 |
| 30 Sep 2003 | INR | 71.5 | 75 | 71.5 | 74.85 | 74.85 | +4.2 (+5.94%) | 3,820 |
| 29 Sep 2003 | INR | 70 | 72 | 70 | 70.65 | 70.65 | +1.35 (+1.95%) | 2,329 |
| 26 Sep 2003 | INR | 70 | 70 | 66.9 | 69.3 | 69.3 | +1.8 (+2.67%) | 1,020 |
| 25 Sep 2003 | INR | 67.2 | 69.85 | 67.2 | 67.5 | 67.5 | -1.7 (-2.46%) | 225 |
| 24 Sep 2003 | INR | 68.1 | 69.4 | 67.5 | 69.2 | 69.2 | +1.65 (+2.44%) | 1,375 |
| 23 Sep 2003 | INR | 66.5 | 67.75 | 66.4 | 67.55 | 67.55 | +0.6 (+0.90%) | 600 |
| 22 Sep 2003 | INR | 66.7 | 70 | 66.1 | 66.95 | 66.95 | +0.05 (+0.07%) | 1,400 |
| 19 Sep 2003 | INR | 70.45 | 72 | 66 | 66.9 | 66.9 | -2.65 (-3.81%) | 2,975 |
| 18 Sep 2003 | INR | 69 | 70.9 | 66.3 | 69.55 | 69.55 | -0.75 (-1.07%) | 2,840 |
| 17 Sep 2003 | INR | 73.95 | 73.95 | 70 | 70.3 | 70.3 | -2.15 (-2.97%) | 980 |
| 16 Sep 2003 | INR | 69.6 | 72.45 | 68.85 | 72.45 | 72.45 | +1.45 (+2.04%) | 1,652 |
| 15 Sep 2003 | INR | 73.8 | 73.8 | 70.6 | 71 | 71 | -1.4 (-1.93%) | 875 |
| 12 Sep 2003 | INR | 75.5 | 75.5 | 72 | 72.4 | 72.4 | -1 (-1.36%) | 6,047 |
| 11 Sep 2003 | INR | 75 | 75.95 | 73 | 73.4 | 73.4 | -1.65 (-2.20%) | 1,585 |
