| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2003 | INR | 28.95 | 28.95 | 27.6 | 28 | 28 | -0.55 (-1.93%) | 3,920 |
| 27 Oct 2003 | INR | 27.25 | 29 | 27.05 | 28.55 | 28.55 | +0.3 (+1.06%) | 14,655 |
| 24 Oct 2003 | INR | 28.8 | 29.75 | 28.1 | 28.25 | 28.25 | -0.9 (-3.09%) | 18,408 |
| 23 Oct 2003 | INR | 29.2 | 29.2 | 28.55 | 29.15 | 29.15 | +2.6 (+9.79%) | 31,606 |
| 22 Oct 2003 | INR | 30.75 | 30.75 | 26.05 | 26.55 | 26.55 | -2.35 (-8.13%) | 33,951 |
| 21 Oct 2003 | INR | 27.25 | 30.35 | 27.25 | 28.9 | 28.9 | +1.3 (+4.71%) | 59,512 |
| 20 Oct 2003 | INR | 28 | 28.7 | 27.5 | 27.6 | 27.6 | +0.35 (+1.28%) | 16,724 |
| 17 Oct 2003 | INR | 27 | 28.3 | 27 | 27.25 | 27.25 | +0.45 (+1.68%) | 20,092 |
| 16 Oct 2003 | INR | 27.6 | 28.9 | 26.6 | 26.8 | 26.8 | -0.7 (-2.55%) | 23,231 |
| 15 Oct 2003 | INR | 27.75 | 27.75 | 26.65 | 27.5 | 27.5 | +1.45 (+5.57%) | 8,811 |
| 14 Oct 2003 | INR | 28.5 | 28.5 | 26.05 | 26.05 | 26.05 | -1.75 (-6.29%) | 21,015 |
| 13 Oct 2003 | INR | 30.5 | 30.7 | 27.55 | 27.8 | 27.8 | -1.3 (-4.47%) | 21,322 |
| 10 Oct 2003 | INR | 32.5 | 33.1 | 29.1 | 29.1 | 29.1 | -1 (-3.32%) | 59,852 |
| 9 Oct 2003 | INR | 27.5 | 30.1 | 27.25 | 30.1 | 30.1 | +2.7 (+9.85%) | 44,005 |
| 8 Oct 2003 | INR | 26.85 | 27.55 | 26.55 | 27.4 | 27.4 | +0.9 (+3.40%) | 20,479 |
| 7 Oct 2003 | INR | 26.75 | 27 | 25.05 | 26.5 | 26.5 | +0.25 (+0.95%) | 11,401 |
| 6 Oct 2003 | INR | 27 | 27.05 | 26.1 | 26.25 | 26.25 | +0.1 (+0.38%) | 51,350 |
| 3 Oct 2003 | INR | 25 | 26.6 | 25 | 26.15 | 26.15 | +1.95 (+8.06%) | 43,670 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 24.2 | 24.2 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 22.55 | 24.2 | 22.55 | 24.2 | 24.2 | +2.2 (+10.00%) | 15,546 |
| 30 Sep 2003 | INR | 22 | 22.5 | 21.25 | 22 | 22 | +0.8 (+3.77%) | 6,895 |
| 29 Sep 2003 | INR | 22 | 22.5 | 21.05 | 21.2 | 21.2 | -0.25 (-1.17%) | 15,687 |
| 26 Sep 2003 | INR | 22 | 22 | 21.05 | 21.45 | 21.45 | -0.25 (-1.15%) | 16,626 |
| 25 Sep 2003 | INR | 22 | 23 | 21.6 | 21.7 | 21.7 | -0.85 (-3.77%) | 15,403 |
| 24 Sep 2003 | INR | 22.8 | 23.4 | 22.25 | 22.55 | 22.55 | +0.05 (+0.22%) | 16,630 |
| 23 Sep 2003 | INR | 23 | 23.6 | 21.8 | 22.5 | 22.5 | -0.15 (-0.66%) | 12,090 |
| 22 Sep 2003 | INR | 22.25 | 22.75 | 21.2 | 22.65 | 22.65 | +1.2 (+5.59%) | 6,375 |
| 19 Sep 2003 | INR | 21.05 | 21.75 | 20.8 | 21.45 | 21.45 | 0.0 (0.0%) | 9,710 |
| 18 Sep 2003 | INR | 22.5 | 22.5 | 20.5 | 21.45 | 21.45 | -0.95 (-4.24%) | 12,475 |
| 17 Sep 2003 | INR | 23.5 | 23.5 | 22.25 | 22.4 | 22.4 | -0.55 (-2.40%) | 18,775 |
