| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2003 | INR | 15.15 | 15.99 | 13.81 | 14.36 | 14.36 | -0.68 (-4.52%) | 224,327 |
| 20 Oct 2003 | INR | 16 | 16.1 | 14.9 | 15.04 | 15.04 | -1.05 (-6.53%) | 217,857 |
| 17 Oct 2003 | INR | 16.5 | 16.5 | 15.66 | 16.09 | 16.09 | +0.24 (+1.51%) | 75,800 |
| 16 Oct 2003 | INR | 15.95 | 16.1 | 15.81 | 15.85 | 15.85 | +0.03 (+0.19%) | 52,834 |
| 15 Oct 2003 | INR | 16.39 | 16.39 | 15.58 | 15.82 | 15.82 | -0.07 (-0.44%) | 53,310 |
| 14 Oct 2003 | INR | 16.8 | 17.25 | 15.8 | 15.89 | 15.89 | -0.54 (-3.29%) | 426,180 |
| 13 Oct 2003 | INR | 16.2 | 17 | 15.85 | 16.43 | 16.43 | +0.64 (+4.05%) | 191,394 |
| 10 Oct 2003 | INR | 15.75 | 16.3 | 15.7 | 15.79 | 15.79 | -0.2 (-1.25%) | 167,601 |
| 9 Oct 2003 | INR | 15.75 | 16.15 | 15.7 | 15.99 | 15.99 | +0.37 (+2.37%) | 52,400 |
| 8 Oct 2003 | INR | 17.34 | 17.34 | 15.5 | 15.62 | 15.62 | -0.73 (-4.46%) | 56,092 |
| 7 Oct 2003 | INR | 17 | 17.4 | 16.1 | 16.35 | 16.35 | -0.17 (-1.03%) | 149,221 |
| 6 Oct 2003 | INR | 16.5 | 17.23 | 16.27 | 16.52 | 16.52 | +0.59 (+3.70%) | 117,259 |
| 3 Oct 2003 | INR | 14.75 | 15.93 | 14.75 | 15.93 | 15.93 | +1.44 (+9.94%) | 134,584 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 14.49 | 14.49 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 14.5 | 14.7 | 14.25 | 14.49 | 14.49 | +0.64 (+4.62%) | 37,601 |
| 30 Sep 2003 | INR | 15 | 15 | 13.6 | 13.85 | 13.85 | -0.55 (-3.82%) | 101,484 |
| 29 Sep 2003 | INR | 14.4 | 14.75 | 14.3 | 14.4 | 14.4 | +0.45 (+3.23%) | 75,031 |
| 26 Sep 2003 | INR | 14.1 | 14.9 | 13.95 | 13.95 | 13.95 | +0.2 (+1.45%) | 59,700 |
| 25 Sep 2003 | INR | 12.65 | 14.4 | 12.6 | 13.75 | 13.75 | -0.2 (-1.43%) | 60,868 |
| 24 Sep 2003 | INR | 13.9 | 14.4 | 13.7 | 13.95 | 13.95 | -0.05 (-0.36%) | 37,999 |
| 23 Sep 2003 | INR | 15.4 | 15.4 | 13.75 | 14 | 14 | -0.3 (-2.10%) | 31,594 |
| 22 Sep 2003 | INR | 13.25 | 14.4 | 13.25 | 14.3 | 14.3 | +0.55 (+4.00%) | 24,290 |
| 19 Sep 2003 | INR | 14.9 | 14.9 | 13.6 | 13.75 | 13.75 | -0.2 (-1.43%) | 31,525 |
| 18 Sep 2003 | INR | 14.7 | 14.75 | 13.75 | 13.95 | 13.95 | -0.7 (-4.78%) | 34,890 |
| 17 Sep 2003 | INR | 16.05 | 16.2 | 14.5 | 14.65 | 14.65 | -1.4 (-8.72%) | 147,095 |
| 16 Sep 2003 | INR | 15.5 | 16.4 | 14.65 | 16.05 | 16.05 | +1.1 (+7.36%) | 378,517 |
| 15 Sep 2003 | INR | 15.25 | 15.25 | 14.75 | 14.95 | 14.95 | -0.65 (-4.17%) | 20,150 |
| 12 Sep 2003 | INR | 16.65 | 16.65 | 15 | 15.6 | 15.6 | -0.4 (-2.50%) | 41,760 |
| 11 Sep 2003 | INR | 16 | 16.25 | 15 | 16 | 16 | +0.15 (+0.95%) | 42,947 |
| 10 Sep 2003 | INR | 15.7 | 16.5 | 14.9 | 15.85 | 15.85 | +0.15 (+0.96%) | 98,050 |
