| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2003 | INR | 28.55 | 29.2 | 28.55 | 28.8 | 28.8 | 0.0 (0.0%) | 19,060 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 28.8 | 28.8 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 29 | 29.45 | 28.5 | 28.8 | 28.8 | +0.7 (+2.49%) | 24,350 |
| 30 Sep 2003 | INR | 29.6 | 29.6 | 28.1 | 28.1 | 28.1 | -0.9 (-3.10%) | 28,330 |
| 29 Sep 2003 | INR | 28 | 29.5 | 28 | 29 | 29 | +0.795 (+2.82%) | 14,860 |
| 26 Sep 2003 | INR | 27.35 | 28.5 | 27.31 | 28.205 | 28.205 | +0.415 (+1.49%) | 46,540 |
| 25 Sep 2003 | INR | 26.8 | 27.9 | 26.8 | 27.79 | 27.79 | +0.545 (+2.00%) | 41,910 |
| 24 Sep 2003 | INR | 28.44 | 28.5 | 26.1 | 27.245 | 27.245 | +0.725 (+2.73%) | 68,550 |
| 23 Sep 2003 | INR | 27.195 | 27.195 | 25.81 | 26.52 | 26.52 | -0.19 (-0.71%) | 79,000 |
| 22 Sep 2003 | INR | 27.1 | 27.15 | 26.7 | 26.71 | 26.71 | +0.31 (+1.17%) | 353,600 |
| 19 Sep 2003 | INR | 26 | 26.51 | 25.725 | 26.4 | 26.4 | +0.59 (+2.29%) | 334,130 |
| 18 Sep 2003 | INR | 28.175 | 28.175 | 25.12 | 25.81 | 25.81 | -2.12 (-7.59%) | 325,900 |
| 17 Sep 2003 | INR | 28.4 | 28.8 | 27.9 | 27.93 | 27.93 | +0.045 (+0.16%) | 278,470 |
| 16 Sep 2003 | INR | 28.2 | 28.2 | 27.5 | 27.885 | 27.885 | -0.32 (-1.13%) | 37,810 |
| 15 Sep 2003 | INR | 27.7 | 28.7 | 27.5 | 28.205 | 28.205 | +0.18 (+0.64%) | 33,060 |
| 12 Sep 2003 | INR | 28.8 | 28.985 | 28 | 28.025 | 28.025 | -0.605 (-2.11%) | 48,800 |
| 11 Sep 2003 | INR | 28.525 | 29.3 | 27.2 | 28.63 | 28.63 | +0.1 (+0.35%) | 75,370 |
| 10 Sep 2003 | INR | 29.41 | 29.41 | 28.5 | 28.53 | 28.53 | -0.865 (-2.94%) | 122,140 |
| 9 Sep 2003 | INR | 30.465 | 30.465 | 29.35 | 29.395 | 29.395 | -0.74 (-2.46%) | 412,090 |
| 8 Sep 2003 | INR | 30.33 | 30.45 | 30.025 | 30.135 | 30.135 | -0.34 (-1.12%) | 139,650 |
| 5 Sep 2003 | INR | 30 | 30.5 | 29.825 | 30.475 | 30.475 | +0.47 (+1.57%) | 132,800 |
| 4 Sep 2003 | INR | 29.5 | 30.29 | 29.5 | 30.005 | 30.005 | +0.385 (+1.30%) | 130,540 |
| 3 Sep 2003 | INR | 29.725 | 30.2 | 29.2 | 29.62 | 29.62 | +0.055 (+0.19%) | 173,370 |
| 2 Sep 2003 | INR | 30.325 | 30.325 | 29.51 | 29.565 | 29.565 | -0.79 (-2.60%) | 214,460 |
| 1 Sep 2003 | INR | 30.445 | 30.57 | 30.21 | 30.355 | 30.355 | +0.26 (+0.86%) | 239,590 |
| 29 Aug 2003 | INR | 30.005 | 30.6 | 30 | 30.095 | 30.095 | -0.02 (-0.07%) | 365,750 |
| 28 Aug 2003 | INR | 30.5 | 30.775 | 30.1 | 30.115 | 30.115 | -0.555 (-1.81%) | 216,810 |
| 27 Aug 2003 | INR | 31.51 | 31.6 | 30.55 | 30.67 | 30.67 | -0.39 (-1.26%) | 288,780 |
| 26 Aug 2003 | INR | 30.95 | 31.4 | 30 | 31.06 | 31.06 | -0.035 (-0.11%) | 415,510 |
| 25 Aug 2003 | INR | 31.9 | 32.35 | 30.5 | 31.095 | 31.095 | -0.88 (-2.75%) | 397,250 |
