| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 52.05 | 53.2 | 52.05 | 52.65 | 10.53 | +0.55 (+1.06%) | 56,580 |
| 24 Oct 2003 | INR | 51.9 | 52.35 | 51.25 | 52.1 | 10.42 | -0.15 (-0.29%) | 23,025 |
| 23 Oct 2003 | INR | 51.9 | 52.6 | 50.55 | 52.25 | 10.45 | +0.4 (+0.77%) | 46,455 |
| 22 Oct 2003 | INR | 52.35 | 52.7 | 45.95 | 51.85 | 10.37 | -0.35 (-0.67%) | 76,030 |
| 21 Oct 2003 | INR | 52.8 | 52.8 | 47.35 | 52.2 | 10.44 | -0.8 (-1.51%) | 67,760 |
| 20 Oct 2003 | INR | 54.15 | 54.65 | 52.35 | 53 | 10.6 | -0.3 (-0.56%) | 78,170 |
| 17 Oct 2003 | INR | 53.25 | 54.15 | 52.1 | 53.3 | 10.66 | +0.45 (+0.85%) | 72,865 |
| 16 Oct 2003 | INR | 52.1 | 53.7 | 52 | 52.85 | 10.57 | +0.9 (+1.73%) | 64,830 |
| 15 Oct 2003 | INR | 52.8 | 53.4 | 51.45 | 51.95 | 10.39 | -0.3 (-0.57%) | 166,145 |
| 14 Oct 2003 | INR | 51.4 | 53.7 | 50.3 | 52.25 | 10.45 | +0.85 (+1.65%) | 235,040 |
| 13 Oct 2003 | INR | 46.05 | 51.85 | 46.05 | 51.4 | 10.28 | +2.3 (+4.68%) | 143,545 |
| 10 Oct 2003 | INR | 48.25 | 49.55 | 47.55 | 49.1 | 9.82 | +1.55 (+3.26%) | 125,765 |
| 9 Oct 2003 | INR | 47.75 | 48.35 | 47.1 | 47.55 | 9.51 | +0.1 (+0.21%) | 182,310 |
| 8 Oct 2003 | INR | 46.9 | 47.6 | 46.9 | 47.45 | 9.49 | +0.2 (+0.42%) | 84,050 |
| 7 Oct 2003 | INR | 46.6 | 47.8 | 46.6 | 47.25 | 9.45 | +0.6 (+1.29%) | 67,625 |
| 6 Oct 2003 | INR | 46.45 | 47.05 | 46 | 46.65 | 9.33 | +0.3 (+0.65%) | 59,820 |
| 3 Oct 2003 | INR | 46.4 | 46.85 | 46 | 46.35 | 9.27 | +0.25 (+0.54%) | 61,680 |
| 2 Oct 2003 | INR | 46.1 | 46.1 | 46.1 | 46.1 | 9.22 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 46.3 | 46.45 | 45.5 | 46.1 | 9.22 | +0.1 (+0.22%) | 32,695 |
| 30 Sep 2003 | INR | 45.9 | 46.45 | 45.55 | 46 | 9.2 | 0.0 (0.0%) | 41,455 |
| 29 Sep 2003 | INR | 45.4 | 46 | 45.3 | 46 | 9.2 | +0.7 (+1.55%) | 21,590 |
| 26 Sep 2003 | INR | 44.6 | 46 | 44.6 | 45.3 | 9.06 | -0.2 (-0.44%) | 21,050 |
| 25 Sep 2003 | INR | 46.25 | 46.25 | 44.15 | 45.5 | 9.1 | +0.05 (+0.11%) | 44,700 |
| 24 Sep 2003 | INR | 46 | 46 | 44.5 | 45.45 | 9.09 | +0.3 (+0.66%) | 31,805 |
| 23 Sep 2003 | INR | 45.5 | 45.5 | 45.05 | 45.15 | 9.03 | +0.05 (+0.11%) | 10,225 |
| 22 Sep 2003 | INR | 45.5 | 46.45 | 45.05 | 45.1 | 9.02 | +0.1 (+0.22%) | 15,625 |
| 19 Sep 2003 | INR | 45.3 | 45.5 | 44.6 | 45 | 9 | -0.05 (-0.11%) | 25,625 |
| 18 Sep 2003 | INR | 46.85 | 47.05 | 45.05 | 45.05 | 9.01 | -1.45 (-3.12%) | 44,975 |
| 17 Sep 2003 | INR | 45.5 | 47.35 | 45.5 | 46.5 | 9.3 | +1.5 (+3.33%) | 81,585 |
| 16 Sep 2003 | INR | 44.6 | 45.25 | 43.8 | 45 | 9 | +0.7 (+1.58%) | 32,270 |
