| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2003 | INR | 57.4 | 58.3 | 55 | 55.4 | 55.4 | -0.9 (-1.60%) | 7,600 |
| 22 Oct 2003 | INR | 59.9 | 60.9 | 55.85 | 56.3 | 56.3 | -2.4 (-4.09%) | 16,200 |
| 21 Oct 2003 | INR | 59.8 | 59.8 | 55.75 | 58.7 | 58.7 | +1.75 (+3.07%) | 56,700 |
| 20 Oct 2003 | INR | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | +2.75 (+5.07%) | 1,900 |
| 17 Oct 2003 | INR | 54.2 | 54.2 | 54.2 | 54.2 | 54.2 | +2.6 (+5.04%) | 975 |
| 16 Oct 2003 | INR | 51 | 51.6 | 50 | 51.6 | 51.6 | +2.5 (+5.09%) | 3,100 |
| 15 Oct 2003 | INR | 51.95 | 51.95 | 48.75 | 49.1 | 49.1 | -1.75 (-3.44%) | 11,200 |
| 14 Oct 2003 | INR | 54.45 | 54.45 | 50.5 | 50.85 | 50.85 | -2.3 (-4.33%) | 12,900 |
| 13 Oct 2003 | INR | 54.7 | 54.7 | 50 | 53.15 | 53.15 | +0.55 (+1.05%) | 19,400 |
| 10 Oct 2003 | INR | 55 | 55 | 52.15 | 52.6 | 52.6 | -2.3 (-4.19%) | 15,400 |
| 9 Oct 2003 | INR | 57.9 | 57.9 | 54.6 | 54.9 | 54.9 | -0.7 (-1.26%) | 16,500 |
| 8 Oct 2003 | INR | 55.5 | 60 | 53.1 | 55.6 | 55.6 | +1 (+1.83%) | 28,100 |
| 7 Oct 2003 | INR | 57 | 57.95 | 52.5 | 54.6 | 54.6 | -0.25 (-0.46%) | 43,800 |
| 6 Oct 2003 | INR | 47.6 | 54.85 | 45.1 | 54.85 | 54.85 | +5 (+10.03%) | 72,400 |
| 3 Oct 2003 | INR | 50 | 51.1 | 46 | 49.85 | 49.85 | +3.4 (+7.32%) | 76,300 |
| 2 Oct 2003 | INR | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 44.95 | 46.45 | 42.05 | 46.45 | 46.45 | +4.25 (+10.07%) | 20,800 |
| 30 Sep 2003 | INR | 41.75 | 42.2 | 41 | 42.2 | 42.2 | +3.85 (+10.04%) | 23,100 |
| 29 Sep 2003 | INR | 35 | 38.35 | 35 | 38.35 | 38.35 | +3.5 (+10.04%) | 18,400 |
| 26 Sep 2003 | INR | 34.7 | 35 | 34.25 | 34.85 | 34.85 | +0.4 (+1.16%) | 7,900 |
| 25 Sep 2003 | INR | 34.75 | 34.75 | 33.7 | 34.45 | 34.45 | +0.5 (+1.47%) | 2,300 |
| 24 Sep 2003 | INR | 33.3 | 34.7 | 33.2 | 33.95 | 33.95 | +0.05 (+0.15%) | 3,400 |
| 23 Sep 2003 | INR | 34.9 | 35 | 33.55 | 33.9 | 33.9 | -0.35 (-1.02%) | 16,800 |
| 22 Sep 2003 | INR | 33.05 | 34.8 | 33.05 | 34.25 | 34.25 | -0.25 (-0.72%) | 9,800 |
| 19 Sep 2003 | INR | 31.5 | 35 | 31.5 | 34.5 | 34.5 | +0.6 (+1.77%) | 20,200 |
| 18 Sep 2003 | INR | 33.75 | 36 | 33.5 | 33.9 | 33.9 | +0.15 (+0.44%) | 33,100 |
| 17 Sep 2003 | INR | 29.95 | 33.75 | 29.75 | 33.75 | 33.75 | +3.1 (+10.11%) | 26,100 |
| 16 Sep 2003 | INR | 29.95 | 31.1 | 29.8 | 30.65 | 30.65 | +1 (+3.37%) | 7,700 |
| 15 Sep 2003 | INR | 30.8 | 30.8 | 29.5 | 29.65 | 29.65 | -0.5 (-1.66%) | 8,000 |
| 12 Sep 2003 | INR | 29.8 | 31.6 | 29.75 | 30.15 | 30.15 | -0.8 (-2.58%) | 8,100 |
