| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2003 | INR | 27 | 27.75 | 27 | 27.75 | 27.75 | +0.8 (+2.97%) | 1,750 |
| 28 Oct 2003 | INR | 27 | 27.45 | 26.9 | 26.95 | 26.95 | -0.35 (-1.28%) | 450 |
| 27 Oct 2003 | INR | 27.65 | 28.45 | 27.15 | 27.3 | 27.3 | -0.1 (-0.36%) | 1,609 |
| 24 Oct 2003 | INR | 26.5 | 27.65 | 26.5 | 27.4 | 27.4 | +0.4 (+1.48%) | 6,650 |
| 23 Oct 2003 | INR | 26.85 | 27.35 | 26.5 | 27 | 27 | +0.15 (+0.56%) | 6,178 |
| 22 Oct 2003 | INR | 27.5 | 28 | 26.85 | 26.85 | 26.85 | +0.15 (+0.56%) | 4,675 |
| 21 Oct 2003 | INR | 29.9 | 29.9 | 26.7 | 26.7 | 26.7 | -2.3 (-7.93%) | 11,280 |
| 20 Oct 2003 | INR | 30.15 | 30.2 | 28.8 | 29 | 29 | +0.2 (+0.69%) | 13,557 |
| 17 Oct 2003 | INR | 29.8 | 29.8 | 28 | 28.8 | 28.8 | -0.25 (-0.86%) | 8,976 |
| 16 Oct 2003 | INR | 29.75 | 30.5 | 28.75 | 29.05 | 29.05 | +0.55 (+1.93%) | 18,635 |
| 15 Oct 2003 | INR | 28.95 | 29 | 28.1 | 28.5 | 28.5 | +0.25 (+0.88%) | 8,731 |
| 14 Oct 2003 | INR | 29.4 | 29.4 | 28.2 | 28.25 | 28.25 | -0.45 (-1.57%) | 8,224 |
| 13 Oct 2003 | INR | 29 | 29.2 | 28.45 | 28.7 | 28.7 | +0.1 (+0.35%) | 6,925 |
| 10 Oct 2003 | INR | 29 | 29.5 | 28.2 | 28.6 | 28.6 | -0.35 (-1.21%) | 4,790 |
| 9 Oct 2003 | INR | 29.15 | 29.2 | 28.6 | 28.95 | 28.95 | +0.1 (+0.35%) | 4,020 |
| 8 Oct 2003 | INR | 29.3 | 29.3 | 28.45 | 28.85 | 28.85 | -1.15 (-3.83%) | 9,799 |
| 7 Oct 2003 | INR | 29 | 30.75 | 29 | 30 | 30 | +0.6 (+2.04%) | 23,432 |
| 6 Oct 2003 | INR | 30 | 30.9 | 29.05 | 29.4 | 29.4 | -0.4 (-1.34%) | 13,747 |
| 3 Oct 2003 | INR | 29.5 | 30.35 | 28 | 29.8 | 29.8 | +1.5 (+5.30%) | 26,890 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 28.3 | 28.3 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 28.15 | 28.7 | 28.15 | 28.3 | 28.3 | +0.05 (+0.18%) | 1,900 |
| 30 Sep 2003 | INR | 28.3 | 28.55 | 28.15 | 28.25 | 28.25 | +0.2 (+0.71%) | 2,089 |
| 29 Sep 2003 | INR | 30.5 | 30.5 | 28 | 28.05 | 28.05 | -2.25 (-7.43%) | 16,464 |
| 26 Sep 2003 | INR | 30 | 31.5 | 29.5 | 30.3 | 30.3 | +0.65 (+2.19%) | 35,385 |
| 25 Sep 2003 | INR | 29.5 | 30 | 29.2 | 29.65 | 29.65 | +0.6 (+2.07%) | 8,305 |
| 24 Sep 2003 | INR | 29.9 | 30.8 | 28.95 | 29.05 | 29.05 | -0.9 (-3.01%) | 8,577 |
| 23 Sep 2003 | INR | 30.7 | 30.95 | 29.55 | 29.95 | 29.95 | +0.15 (+0.50%) | 18,895 |
| 22 Sep 2003 | INR | 29 | 30 | 28 | 29.8 | 29.8 | +2.15 (+7.78%) | 23,469 |
| 19 Sep 2003 | INR | 28.4 | 28.4 | 27 | 27.65 | 27.65 | -0.05 (-0.18%) | 3,600 |
| 18 Sep 2003 | INR | 28.4 | 28.4 | 27.5 | 27.7 | 27.7 | -0.8 (-2.81%) | 5,706 |
