| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2003 | INR | 77.85 | 78.4 | 73 | 74.9 | 37.45 | -2.05 (-2.66%) | 2,476,236 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 76.95 | 38.475 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 79.4 | 81.6 | 76.3 | 76.95 | 38.475 | -2.85 (-3.57%) | 3,696,934 |
| 30 Sep 2003 | INR | 77.95 | 80 | 76.3 | 79.8 | 39.9 | +2.55 (+3.30%) | 2,996,520 |
| 29 Sep 2003 | INR | 76.85 | 81.75 | 76.35 | 77.25 | 38.625 | +1.7 (+2.25%) | 2,403,998 |
| 26 Sep 2003 | INR | 70 | 79.85 | 69.5 | 75.55 | 37.775 | +8.75 (+13.10%) | 6,004,214 |
| 25 Sep 2003 | INR | 66.5 | 67.3 | 65.4 | 66.8 | 33.4 | -0.3 (-0.45%) | 2,048,232 |
| 24 Sep 2003 | INR | 63.9 | 68 | 63.9 | 67.1 | 33.55 | +3.95 (+6.25%) | 1,139,962 |
| 23 Sep 2003 | INR | 63.05 | 63.75 | 62.5 | 63.15 | 31.575 | 0.0 (0.0%) | 119,332 |
| 22 Sep 2003 | INR | 65 | 65 | 62.9 | 63.15 | 31.575 | -1.4 (-2.17%) | 206,602 |
| 19 Sep 2003 | INR | 65.6 | 68 | 64.2 | 64.55 | 32.275 | -0.85 (-1.30%) | 915,404 |
| 18 Sep 2003 | INR | 63.95 | 66.85 | 62.5 | 65.4 | 32.7 | +2.45 (+3.89%) | 881,126 |
| 17 Sep 2003 | INR | 63 | 64 | 62.3 | 62.95 | 31.475 | +0.7 (+1.12%) | 863,464 |
| 16 Sep 2003 | INR | 60.9 | 63.15 | 60.1 | 62.25 | 31.125 | +0.15 (+0.24%) | 866,564 |
| 15 Sep 2003 | INR | 63 | 64.4 | 60 | 62.1 | 31.05 | +0.75 (+1.22%) | 1,092,568 |
| 12 Sep 2003 | INR | 63.8 | 64.45 | 60.5 | 61.35 | 30.675 | -2.05 (-3.23%) | 707,230 |
| 11 Sep 2003 | INR | 63.35 | 65.2 | 63.2 | 63.4 | 31.7 | -0.4 (-0.63%) | 598,406 |
| 10 Sep 2003 | INR | 64.6 | 64.6 | 62.4 | 63.8 | 31.9 | -0.15 (-0.23%) | 857,544 |
| 9 Sep 2003 | INR | 63.85 | 65.5 | 62.75 | 63.95 | 31.975 | +0.9 (+1.43%) | 1,416,434 |
| 8 Sep 2003 | INR | 65.5 | 66.4 | 62.85 | 63.05 | 31.525 | -1.75 (-2.70%) | 774,068 |
| 5 Sep 2003 | INR | 65 | 65.75 | 64 | 64.8 | 32.4 | -0.05 (-0.08%) | 791,150 |
| 4 Sep 2003 | INR | 65 | 65 | 63.7 | 64.85 | 32.425 | +0.15 (+0.23%) | 646,446 |
| 3 Sep 2003 | INR | 68 | 69.1 | 64.25 | 64.7 | 32.35 | -1.8 (-2.71%) | 2,542,884 |
| 2 Sep 2003 | INR | 70 | 70 | 66 | 66.5 | 33.25 | -1.9 (-2.78%) | 993,208 |
| 1 Sep 2003 | INR | 70 | 70 | 68 | 68.4 | 34.2 | -0.85 (-1.23%) | 488,446 |
| 29 Aug 2003 | INR | 69 | 69.95 | 66.5 | 69.25 | 34.625 | +1.1 (+1.61%) | 1,025,848 |
| 28 Aug 2003 | INR | 66.5 | 68.5 | 66 | 68.15 | 34.075 | +2.05 (+3.10%) | 1,088,324 |
| 27 Aug 2003 | INR | 64 | 66.4 | 63.55 | 66.1 | 33.05 | +2.2 (+3.44%) | 1,595,170 |
| 26 Aug 2003 | INR | 62 | 64.1 | 61.6 | 63.9 | 31.95 | +1.95 (+3.15%) | 1,369,434 |
| 25 Aug 2003 | INR | 64.15 | 64.25 | 58.5 | 61.95 | 30.975 | -1.6 (-2.52%) | 2,395,736 |
