| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 37.65 | 37.65 | 35.45 | 35.9 | 35.9 | -0.55 (-1.51%) | 17,308 |
| 24 Oct 2003 | INR | 35 | 37.7 | 35 | 36.45 | 36.45 | +1.1 (+3.11%) | 22,584 |
| 23 Oct 2003 | INR | 37 | 37 | 35 | 35.35 | 35.35 | 0.0 (0.0%) | 16,380 |
| 22 Oct 2003 | INR | 36.1 | 36.2 | 34.5 | 35.35 | 35.35 | -0.65 (-1.81%) | 19,775 |
| 21 Oct 2003 | INR | 36.75 | 38.5 | 35.8 | 36 | 36 | -0.85 (-2.31%) | 20,609 |
| 20 Oct 2003 | INR | 37.6 | 37.75 | 36.8 | 36.85 | 36.85 | -0.3 (-0.81%) | 23,568 |
| 17 Oct 2003 | INR | 38.6 | 38.6 | 37.05 | 37.15 | 37.15 | -0.4 (-1.07%) | 24,146 |
| 16 Oct 2003 | INR | 38.15 | 38.5 | 37.35 | 37.55 | 37.55 | -0.15 (-0.40%) | 13,206 |
| 15 Oct 2003 | INR | 37.4 | 38.6 | 37.4 | 37.7 | 37.7 | -0.55 (-1.44%) | 17,227 |
| 14 Oct 2003 | INR | 40.05 | 40.05 | 38.05 | 38.25 | 38.25 | -1.6 (-4.02%) | 25,520 |
| 13 Oct 2003 | INR | 39.7 | 40.7 | 39.6 | 39.85 | 39.85 | +0.45 (+1.14%) | 84,092 |
| 10 Oct 2003 | INR | 39 | 39.7 | 38.1 | 39.4 | 39.4 | +1.7 (+4.51%) | 54,085 |
| 9 Oct 2003 | INR | 38 | 38.3 | 37.2 | 37.7 | 37.7 | +0.75 (+2.03%) | 32,971 |
| 8 Oct 2003 | INR | 37.75 | 39 | 36.7 | 36.95 | 36.95 | -0.9 (-2.38%) | 32,909 |
| 7 Oct 2003 | INR | 35.65 | 39.5 | 35.65 | 37.85 | 37.85 | -1.35 (-3.44%) | 39,662 |
| 6 Oct 2003 | INR | 40 | 41.4 | 38.95 | 39.2 | 39.2 | -0.2 (-0.51%) | 36,577 |
| 3 Oct 2003 | INR | 41 | 41.3 | 39.1 | 39.4 | 39.4 | -1.1 (-2.72%) | 119,527 |
| 2 Oct 2003 | INR | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 37 | 41.9 | 37 | 40.5 | 40.5 | +2.2 (+5.74%) | 72,461 |
| 30 Sep 2003 | INR | 39 | 39.1 | 38 | 38.3 | 38.3 | -0.25 (-0.65%) | 12,203 |
| 29 Sep 2003 | INR | 37.85 | 39.4 | 37.25 | 38.55 | 38.55 | +1.7 (+4.61%) | 28,139 |
| 26 Sep 2003 | INR | 37.65 | 37.7 | 36.6 | 36.85 | 36.85 | -0.15 (-0.41%) | 35,949 |
| 25 Sep 2003 | INR | 37.5 | 39 | 36.35 | 37 | 37 | +0.2 (+0.54%) | 21,292 |
| 24 Sep 2003 | INR | 37.25 | 37.85 | 36.25 | 36.8 | 36.8 | -0.2 (-0.54%) | 19,899 |
| 23 Sep 2003 | INR | 36.7 | 37.75 | 36.5 | 37 | 37 | +0.15 (+0.41%) | 20,228 |
| 22 Sep 2003 | INR | 38 | 39.15 | 36.5 | 36.85 | 36.85 | -0.55 (-1.47%) | 35,093 |
| 19 Sep 2003 | INR | 38.8 | 38.8 | 36.75 | 37.4 | 37.4 | -0.7 (-1.84%) | 35,607 |
| 18 Sep 2003 | INR | 39.9 | 40 | 37.5 | 38.1 | 38.1 | -0.55 (-1.42%) | 32,460 |
| 17 Sep 2003 | INR | 39.9 | 40.2 | 38.4 | 38.65 | 38.65 | +0.7 (+1.84%) | 46,824 |
| 16 Sep 2003 | INR | 37.5 | 38.6 | 37 | 37.95 | 37.95 | +0.6 (+1.61%) | 14,545 |
