| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 19.5 | 20.1 | 19.5 | 20 | 2 | +0.6 (+3.09%) | 7,710 |
| 24 Oct 2003 | INR | 19.1 | 19.7 | 19.1 | 19.4 | 1.94 | -0.1 (-0.51%) | 5,910 |
| 23 Oct 2003 | INR | 19.3 | 19.5 | 19.2 | 19.5 | 1.95 | +0.2 (+1.04%) | 8,968 |
| 22 Oct 2003 | INR | 19 | 19.5 | 19 | 19.3 | 1.93 | 0.0 (0.0%) | 7,650 |
| 21 Oct 2003 | INR | 19.5 | 19.5 | 19.3 | 19.3 | 1.93 | 0.0 (0.0%) | 7,890 |
| 20 Oct 2003 | INR | 19.5 | 19.5 | 19.3 | 19.3 | 1.93 | 0.0 (0.0%) | 6,616 |
| 17 Oct 2003 | INR | 19 | 19.6 | 19 | 19.3 | 1.93 | -0.2 (-1.03%) | 11,574 |
| 16 Oct 2003 | INR | 19.3 | 19.8 | 19.3 | 19.5 | 1.95 | +0.1 (+0.52%) | 5,524 |
| 15 Oct 2003 | INR | 19 | 20 | 17.9 | 19.4 | 1.94 | +0.1 (+0.52%) | 14,232 |
| 14 Oct 2003 | INR | 19.1 | 19.7 | 19 | 19.3 | 1.93 | -0.2 (-1.03%) | 11,286 |
| 13 Oct 2003 | INR | 19.5 | 19.9 | 19.2 | 19.5 | 1.95 | 0.0 (0.0%) | 14,444 |
| 10 Oct 2003 | INR | 19 | 19.9 | 19 | 19.5 | 1.95 | -0.2 (-1.02%) | 12,266 |
| 9 Oct 2003 | INR | 18.8 | 19.8 | 18.8 | 19.7 | 1.97 | +0.4 (+2.07%) | 18,112 |
| 8 Oct 2003 | INR | 20 | 20 | 18 | 19.3 | 1.93 | +0.2 (+1.05%) | 13,782 |
| 7 Oct 2003 | INR | 19.1 | 19.5 | 18.9 | 19.1 | 1.91 | -0.5 (-2.55%) | 7,644 |
| 6 Oct 2003 | INR | 19 | 19.6 | 19 | 19.6 | 1.96 | +0.6 (+3.16%) | 9,320 |
| 3 Oct 2003 | INR | 18.9 | 19.2 | 18.5 | 19 | 1.9 | -0.1 (-0.52%) | 9,646 |
| 2 Oct 2003 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 1.91 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 19 | 19.5 | 19 | 19.1 | 1.91 | -0.1 (-0.52%) | 8,362 |
| 30 Sep 2003 | INR | 18.7 | 21 | 18.7 | 19.2 | 1.92 | -0.3 (-1.54%) | 8,500 |
| 29 Sep 2003 | INR | 20 | 20 | 18.6 | 19.5 | 1.95 | +0.5 (+2.63%) | 12,388 |
| 26 Sep 2003 | INR | 19 | 19.5 | 18.8 | 19 | 1.9 | 0.0 (0.0%) | 8,502 |
| 25 Sep 2003 | INR | 18.8 | 20.9 | 18.8 | 19 | 1.9 | +0.1 (+0.53%) | 6,914 |
| 24 Sep 2003 | INR | 19 | 19.2 | 18.8 | 18.9 | 1.89 | 0.0 (0.0%) | 12,220 |
| 23 Sep 2003 | INR | 19 | 19.2 | 18.7 | 18.9 | 1.89 | +0.1 (+0.53%) | 9,838 |
| 22 Sep 2003 | INR | 18.8 | 19 | 18.8 | 18.8 | 1.88 | 0.0 (0.0%) | 31,620 |
| 19 Sep 2003 | INR | 18.8 | 19.5 | 18.8 | 18.8 | 1.88 | -0.2 (-1.05%) | 11,462 |
| 18 Sep 2003 | INR | 18.8 | 19.2 | 18.7 | 19 | 1.9 | 0.0 (0.0%) | 11,412 |
| 17 Sep 2003 | INR | 19 | 19.2 | 18.8 | 19 | 1.9 | -0.1 (-0.52%) | 18,746 |
| 16 Sep 2003 | INR | 18.6 | 19.1 | 18.6 | 19.1 | 1.91 | +0.2 (+1.06%) | 11,664 |
