| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 10.49 | 10.49 | 9 | 9.49 | 9.49 | +0.08 (+0.85%) | 4,464 |
| 24 Oct 2003 | INR | 9.25 | 9.95 | 9.2 | 9.41 | 9.41 | +0.15 (+1.62%) | 6,553 |
| 23 Oct 2003 | INR | 9.38 | 9.7 | 9.15 | 9.26 | 9.26 | -0.49 (-5.03%) | 10,850 |
| 22 Oct 2003 | INR | 9.75 | 10.45 | 9.75 | 9.75 | 9.75 | -0.52 (-5.06%) | 6,800 |
| 21 Oct 2003 | INR | 10.25 | 10.89 | 10.25 | 10.27 | 10.27 | -0.73 (-6.64%) | 9,606 |
| 20 Oct 2003 | INR | 11.25 | 11.25 | 11 | 11 | 11 | 0.0 (0.0%) | 5,094 |
| 17 Oct 2003 | INR | 11 | 11.5 | 10.9 | 11 | 11 | +0.1 (+0.92%) | 64,775 |
| 16 Oct 2003 | INR | 11.5 | 11.5 | 10.9 | 10.9 | 10.9 | -0.25 (-2.24%) | 4,250 |
| 15 Oct 2003 | INR | 11.25 | 11.75 | 10.85 | 11.15 | 11.15 | -0.43 (-3.71%) | 8,200 |
| 14 Oct 2003 | INR | 11.35 | 12.75 | 11.35 | 11.58 | 11.58 | -0.28 (-2.36%) | 12,126 |
| 13 Oct 2003 | INR | 11.3 | 12.5 | 11.3 | 11.86 | 11.86 | +0.71 (+6.37%) | 14,000 |
| 10 Oct 2003 | INR | 10.9 | 11.2 | 10.9 | 11.15 | 11.15 | +0.33 (+3.05%) | 17,474 |
| 9 Oct 2003 | INR | 9.9 | 11 | 9.9 | 10.82 | 10.82 | +0.76 (+7.55%) | 7,252 |
| 8 Oct 2003 | INR | 11.4 | 11.4 | 9.91 | 10.06 | 10.06 | -0.94 (-8.55%) | 11,550 |
| 7 Oct 2003 | INR | 12 | 12 | 11 | 11 | 11 | -0.22 (-1.96%) | 4,570 |
| 6 Oct 2003 | INR | 11.3 | 11.6 | 11.22 | 11.22 | 11.22 | -0.4 (-3.44%) | 3,585 |
| 3 Oct 2003 | INR | 12 | 12.6 | 11.51 | 11.62 | 11.62 | -0.13 (-1.11%) | 26,684 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 11.75 | 11.75 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 10.5 | 11.75 | 10.3 | 11.75 | 11.75 | +0.45 (+3.98%) | 12,696 |
| 30 Sep 2003 | INR | 11.8 | 11.8 | 11.2 | 11.3 | 11.3 | +0.1 (+0.89%) | 1,600 |
| 29 Sep 2003 | INR | 11.5 | 11.9 | 10.65 | 11.2 | 11.2 | +0.35 (+3.23%) | 13,250 |
| 26 Sep 2003 | INR | 10.75 | 11.2 | 10.25 | 10.85 | 10.85 | +0.4 (+3.83%) | 7,400 |
| 25 Sep 2003 | INR | 10.1 | 10.45 | 10 | 10.45 | 10.45 | +0.2 (+1.95%) | 10,150 |
| 24 Sep 2003 | INR | 10.6 | 10.95 | 10.15 | 10.25 | 10.25 | -1.05 (-9.29%) | 7,392 |
| 23 Sep 2003 | INR | 11.25 | 11.35 | 11 | 11.3 | 11.3 | -0.2 (-1.74%) | 4,003 |
| 22 Sep 2003 | INR | 11.5 | 11.5 | 11 | 11.5 | 11.5 | +0.1 (+0.88%) | 3,750 |
| 19 Sep 2003 | INR | 11.5 | 11.65 | 11 | 11.4 | 11.4 | +0.05 (+0.44%) | 3,950 |
| 18 Sep 2003 | INR | 11.75 | 11.75 | 11.1 | 11.35 | 11.35 | -0.4 (-3.40%) | 4,425 |
| 17 Sep 2003 | INR | 12.4 | 12.4 | 11.75 | 11.75 | 11.75 | -0.15 (-1.26%) | 6,778 |
| 16 Sep 2003 | INR | 11.3 | 12 | 11 | 11.9 | 11.9 | +0.35 (+3.03%) | 8,200 |
