| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2003 | INR | 13.45 | 13.45 | 13 | 13.3 | 13.3 | -0.65 (-4.66%) | 32,508 |
| 20 Oct 2003 | INR | 14 | 14.25 | 13.55 | 13.95 | 13.95 | +0.55 (+4.10%) | 31,425 |
| 17 Oct 2003 | INR | 13.95 | 13.95 | 13.4 | 13.4 | 13.4 | -0.45 (-3.25%) | 14,421 |
| 16 Oct 2003 | INR | 14.1 | 14.1 | 13.7 | 13.85 | 13.85 | -0.15 (-1.07%) | 5,688 |
| 15 Oct 2003 | INR | 14.35 | 14.45 | 13.95 | 14 | 14 | -0.15 (-1.06%) | 15,164 |
| 14 Oct 2003 | INR | 14.55 | 15.9 | 14.05 | 14.15 | 14.15 | -0.4 (-2.75%) | 54,865 |
| 13 Oct 2003 | INR | 13.8 | 15.8 | 13.6 | 14.55 | 14.55 | +1.1 (+8.18%) | 78,444 |
| 10 Oct 2003 | INR | 13.5 | 13.8 | 13.15 | 13.45 | 13.45 | +0.05 (+0.37%) | 15,234 |
| 9 Oct 2003 | INR | 13.3 | 13.6 | 13.25 | 13.4 | 13.4 | 0.0 (0.0%) | 24,449 |
| 8 Oct 2003 | INR | 13.8 | 13.8 | 13.15 | 13.4 | 13.4 | -0.15 (-1.11%) | 10,645 |
| 7 Oct 2003 | INR | 13.9 | 13.95 | 13.5 | 13.55 | 13.55 | -0.2 (-1.45%) | 22,707 |
| 6 Oct 2003 | INR | 13.85 | 14.45 | 13.55 | 13.75 | 13.75 | +0.2 (+1.48%) | 71,139 |
| 3 Oct 2003 | INR | 13.9 | 13.9 | 13.55 | 13.55 | 13.55 | +0.15 (+1.12%) | 9,025 |
| 1 Oct 2003 | INR | 13.9 | 13.95 | 13.4 | 13.4 | 13.4 | -0.6 (-4.29%) | 10,082 |
| 30 Sep 2003 | INR | 13.55 | 14.1 | 13.4 | 14 | 14 | +0.1 (+0.72%) | 17,662 |
| 29 Sep 2003 | INR | 13.75 | 14.25 | 13.75 | 13.9 | 13.9 | +0.15 (+1.09%) | 12,385 |
| 26 Sep 2003 | INR | 13.75 | 14.6 | 13.5 | 13.75 | 13.75 | +0.5 (+3.77%) | 27,031 |
| 25 Sep 2003 | INR | 14 | 14.1 | 13.25 | 13.25 | 13.25 | -1.25 (-8.62%) | 18,005 |
| 24 Sep 2003 | INR | 14.1 | 14.5 | 13.75 | 14.5 | 14.5 | -0.2 (-1.36%) | 15,074 |
| 23 Sep 2003 | INR | 13.4 | 14.7 | 13.4 | 14.7 | 14.7 | +0.5 (+3.52%) | 13,963 |
| 22 Sep 2003 | INR | 15 | 15 | 14 | 14.2 | 14.2 | +0.1 (+0.71%) | 9,121 |
| 19 Sep 2003 | INR | 14.2 | 16 | 14 | 14.1 | 14.1 | -0.8 (-5.37%) | 29,521 |
| 18 Sep 2003 | INR | 15.25 | 15.6 | 14.5 | 14.9 | 14.9 | -1.3 (-8.02%) | 32,944 |
| 17 Sep 2003 | INR | 15.9 | 17.75 | 15.5 | 16.2 | 16.2 | +0.3 (+1.89%) | 96,271 |
| 16 Sep 2003 | INR | 13.5 | 15.9 | 13.4 | 15.9 | 15.9 | +2.7 (+20.45%) | 40,525 |
| 15 Sep 2003 | INR | 14 | 14 | 12.85 | 13.2 | 13.2 | -1 (-7.04%) | 29,240 |
| 12 Sep 2003 | INR | 14.5 | 14.8 | 14.05 | 14.2 | 14.2 | -0.1 (-0.70%) | 29,081 |
| 11 Sep 2003 | INR | 14.2 | 15 | 14.2 | 14.3 | 14.3 | -0.7 (-4.67%) | 19,820 |
| 10 Sep 2003 | INR | 15.9 | 15.9 | 14.6 | 15 | 15 | -0.4 (-2.60%) | 24,629 |
| 9 Sep 2003 | INR | 16.1 | 16.1 | 15.35 | 15.4 | 15.4 | -0.85 (-5.23%) | 19,530 |
