| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 52 | 54.7 | 51 | 53.05 | 10.61 | +1 (+1.92%) | 823,480 |
| 24 Oct 2003 | INR | 46.2 | 54 | 46.2 | 52.05 | 10.41 | +4.8 (+10.16%) | 661,895 |
| 23 Oct 2003 | INR | 45 | 48.9 | 45 | 47.25 | 9.45 | +0.8 (+1.72%) | 334,200 |
| 22 Oct 2003 | INR | 42 | 48 | 42 | 46.45 | 9.29 | -0.7 (-1.48%) | 292,350 |
| 21 Oct 2003 | INR | 44 | 49.5 | 44 | 47.15 | 9.43 | -1.9 (-3.87%) | 360,405 |
| 20 Oct 2003 | INR | 50.2 | 51.7 | 49 | 49.05 | 9.81 | -1.45 (-2.87%) | 351,025 |
| 17 Oct 2003 | INR | 51 | 52.9 | 50.25 | 50.5 | 10.1 | -1.2 (-2.32%) | 436,205 |
| 16 Oct 2003 | INR | 47 | 53.2 | 47 | 51.7 | 10.34 | +0.35 (+0.68%) | 386,695 |
| 15 Oct 2003 | INR | 48 | 54 | 48 | 51.35 | 10.27 | -1.6 (-3.02%) | 519,705 |
| 14 Oct 2003 | INR | 54.9 | 55.6 | 52.55 | 52.95 | 10.59 | -2.35 (-4.25%) | 546,955 |
| 13 Oct 2003 | INR | 53.55 | 56.4 | 53 | 55.3 | 11.06 | +1.85 (+3.46%) | 927,715 |
| 10 Oct 2003 | INR | 56 | 56 | 53.1 | 53.45 | 10.69 | -1.85 (-3.35%) | 608,420 |
| 9 Oct 2003 | INR | 53.5 | 57 | 53.5 | 55.3 | 11.06 | +1.05 (+1.94%) | 1,032,285 |
| 8 Oct 2003 | INR | 52.1 | 55.25 | 52.1 | 54.25 | 10.85 | -0.85 (-1.54%) | 326,850 |
| 7 Oct 2003 | INR | 51.15 | 55.9 | 51.15 | 55.1 | 11.02 | +0.15 (+0.27%) | 471,690 |
| 6 Oct 2003 | INR | 50.1 | 57 | 50.1 | 54.95 | 10.99 | +0.25 (+0.46%) | 404,130 |
| 3 Oct 2003 | INR | 57.9 | 57.9 | 54 | 54.7 | 10.94 | -1.15 (-2.06%) | 369,795 |
| 2 Oct 2003 | INR | 55.85 | 55.85 | 55.85 | 55.85 | 11.17 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 54.1 | 59 | 54.1 | 55.85 | 11.17 | +0.75 (+1.36%) | 576,325 |
| 30 Sep 2003 | INR | 51.15 | 56 | 51.15 | 55.1 | 11.02 | +0.65 (+1.19%) | 392,590 |
| 29 Sep 2003 | INR | 54 | 55.45 | 53.8 | 54.45 | 10.89 | -0.6 (-1.09%) | 359,405 |
| 26 Sep 2003 | INR | 52.05 | 56.9 | 52.05 | 55.05 | 11.01 | +0.7 (+1.29%) | 513,420 |
| 25 Sep 2003 | INR | 52.95 | 55.45 | 52.95 | 54.35 | 10.87 | -1.05 (-1.90%) | 247,315 |
| 24 Sep 2003 | INR | 52.5 | 57 | 52.5 | 55.4 | 11.08 | +0.7 (+1.28%) | 478,490 |
| 23 Sep 2003 | INR | 49 | 55.4 | 49 | 54.7 | 10.94 | +0.95 (+1.77%) | 249,100 |
| 22 Sep 2003 | INR | 54.2 | 55.65 | 53.5 | 53.75 | 10.75 | -1.15 (-2.09%) | 180,960 |
| 19 Sep 2003 | INR | 56.9 | 57.4 | 53.6 | 54.9 | 10.98 | -1.75 (-3.09%) | 419,775 |
| 18 Sep 2003 | INR | 56 | 59 | 56 | 56.65 | 11.33 | +0.55 (+0.98%) | 888,945 |
| 17 Sep 2003 | INR | 55 | 56.9 | 55 | 56.1 | 11.22 | +1.4 (+2.56%) | 354,775 |
| 16 Sep 2003 | INR | 52.5 | 55.5 | 52.5 | 54.7 | 10.94 | +0.8 (+1.48%) | 299,435 |
