| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | INR | 0 | 0 | 0 | 54.1 | 5.41 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 50.5 | 56.95 | 49.55 | 54.1 | 5.41 | +4.1 (+8.20%) | 30,100 |
| 30 Sep 2003 | INR | 50 | 50.5 | 49 | 50 | 5 | +1.85 (+3.84%) | 2,100 |
| 29 Sep 2003 | INR | 48.75 | 49 | 48 | 48.15 | 4.815 | -0.85 (-1.73%) | 319 |
| 26 Sep 2003 | INR | 47.95 | 49 | 47 | 49 | 4.9 | +1.3 (+2.73%) | 2,695 |
| 25 Sep 2003 | INR | 47 | 47.75 | 46.5 | 47.7 | 4.77 | +0.55 (+1.17%) | 2,105 |
| 24 Sep 2003 | INR | 47.15 | 48.7 | 47 | 47.15 | 4.715 | -1.55 (-3.18%) | 854 |
| 23 Sep 2003 | INR | 49 | 49.2 | 48.5 | 48.7 | 4.87 | +0.5 (+1.04%) | 2,265 |
| 22 Sep 2003 | INR | 50 | 50 | 48 | 48.2 | 4.82 | +0.2 (+0.42%) | 1,029 |
| 19 Sep 2003 | INR | 49.6 | 51 | 48 | 48 | 4.8 | -2.4 (-4.76%) | 2,540 |
| 18 Sep 2003 | INR | 51 | 51 | 50.05 | 50.4 | 5.04 | -1.05 (-2.04%) | 2,936 |
| 17 Sep 2003 | INR | 54 | 54 | 51.35 | 51.45 | 5.145 | -0.3 (-0.58%) | 7,132 |
| 16 Sep 2003 | INR | 52 | 52.5 | 51.25 | 51.75 | 5.175 | -0.55 (-1.05%) | 4,322 |
| 15 Sep 2003 | INR | 52.7 | 54.85 | 50 | 52.3 | 5.23 | +0.6 (+1.16%) | 8,353 |
| 12 Sep 2003 | INR | 50 | 53.45 | 50 | 51.7 | 5.17 | +1.5 (+2.99%) | 4,522 |
| 11 Sep 2003 | INR | 50.85 | 51.5 | 50.15 | 50.2 | 5.02 | -0.75 (-1.47%) | 1,816 |
| 10 Sep 2003 | INR | 50.4 | 52.4 | 50.3 | 50.95 | 5.095 | -0.35 (-0.68%) | 5,229 |
| 9 Sep 2003 | INR | 51 | 51.85 | 51 | 51.3 | 5.13 | -0.3 (-0.58%) | 6,866 |
| 8 Sep 2003 | INR | 52.5 | 53.5 | 51 | 51.6 | 5.16 | -0.25 (-0.48%) | 5,429 |
| 5 Sep 2003 | INR | 52 | 52.85 | 51.1 | 51.85 | 5.185 | +0.35 (+0.68%) | 2,614 |
| 4 Sep 2003 | INR | 51.75 | 52.05 | 50.3 | 51.5 | 5.15 | -0.05 (-0.10%) | 3,566 |
| 3 Sep 2003 | INR | 52 | 54.3 | 51.35 | 51.55 | 5.155 | +0.45 (+0.88%) | 4,501 |
| 2 Sep 2003 | INR | 52.5 | 52.5 | 51.1 | 51.1 | 5.11 | -1.35 (-2.57%) | 1,516 |
| 1 Sep 2003 | INR | 52.85 | 52.85 | 52 | 52.45 | 5.245 | +0.5 (+0.96%) | 1,872 |
| 29 Aug 2003 | INR | 53.5 | 55 | 51.75 | 51.95 | 5.195 | -1.3 (-2.44%) | 20,580 |
| 28 Aug 2003 | INR | 51 | 54.5 | 50.3 | 53.25 | 5.325 | +2.6 (+5.13%) | 8,463 |
| 27 Aug 2003 | INR | 51 | 52.85 | 50.65 | 50.65 | 5.065 | -0.7 (-1.36%) | 7,033 |
| 26 Aug 2003 | INR | 50 | 51.7 | 49.65 | 51.35 | 5.135 | +1.15 (+2.29%) | 4,314 |
| 25 Aug 2003 | INR | 52 | 53.9 | 48 | 50.2 | 5.02 | -1.65 (-3.18%) | 5,442 |
| 22 Aug 2003 | INR | 51 | 53.15 | 51 | 51.85 | 5.185 | -0.75 (-1.43%) | 1,596 |
