| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | INR | 72 | 76 | 72 | 73.45 | 14.69 | +6.25 (+9.30%) | 1,672,300 |
| 24 Oct 2003 | INR | 66.5 | 68 | 65.25 | 67.2 | 13.44 | +0.95 (+1.43%) | 430,650 |
| 23 Oct 2003 | INR | 66.5 | 66.9 | 66 | 66.25 | 13.25 | -0.45 (-0.67%) | 518,325 |
| 22 Oct 2003 | INR | 68 | 68 | 66.1 | 66.7 | 13.34 | +0.15 (+0.23%) | 1,045,425 |
| 21 Oct 2003 | INR | 55.5 | 69.9 | 55.5 | 66.55 | 13.31 | -0.15 (-0.22%) | 893,175 |
| 20 Oct 2003 | INR | 71 | 71.9 | 66 | 66.7 | 13.34 | -3.3 (-4.71%) | 806,525 |
| 17 Oct 2003 | INR | 65 | 70.5 | 62.5 | 70 | 14 | +1.6 (+2.34%) | 1,506,350 |
| 16 Oct 2003 | INR | 66.85 | 69.5 | 66.85 | 68.4 | 13.68 | +2.7 (+4.11%) | 1,318,375 |
| 15 Oct 2003 | INR | 64 | 66.5 | 63.5 | 65.7 | 13.14 | +1 (+1.55%) | 901,875 |
| 14 Oct 2003 | INR | 66.95 | 66.95 | 63.75 | 64.7 | 12.94 | -1.35 (-2.04%) | 857,275 |
| 13 Oct 2003 | INR | 59.85 | 67.1 | 59 | 66.05 | 13.21 | +0.25 (+0.38%) | 522,875 |
| 10 Oct 2003 | INR | 68.1 | 68.6 | 65.1 | 65.8 | 13.16 | -1.55 (-2.30%) | 614,725 |
| 9 Oct 2003 | INR | 64 | 69 | 63.7 | 67.35 | 13.47 | +3.95 (+6.23%) | 1,578,725 |
| 8 Oct 2003 | INR | 63.1 | 64.5 | 62.05 | 63.4 | 12.68 | +0.05 (+0.08%) | 481,150 |
| 7 Oct 2003 | INR | 63.25 | 64.75 | 62.85 | 63.35 | 12.67 | -0.5 (-0.78%) | 688,450 |
| 6 Oct 2003 | INR | 64.2 | 64.5 | 62.25 | 63.85 | 12.77 | +1.85 (+2.98%) | 1,230,225 |
| 3 Oct 2003 | INR | 61.75 | 62.8 | 61.25 | 62 | 12.4 | +1.4 (+2.31%) | 859,800 |
| 2 Oct 2003 | INR | 60.6 | 60.6 | 60.6 | 60.6 | 12.12 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 60.8 | 63.95 | 60 | 60.6 | 12.12 | -1.95 (-3.12%) | 633,225 |
| 30 Sep 2003 | INR | 64.9 | 66 | 59.5 | 62.55 | 12.51 | +2.85 (+4.77%) | 1,315,100 |
| 29 Sep 2003 | INR | 57.5 | 60.5 | 57.45 | 59.7 | 11.94 | +3.7 (+6.61%) | 1,074,050 |
| 26 Sep 2003 | INR | 53.6 | 56.4 | 53.6 | 56 | 11.2 | +1.2 (+2.19%) | 622,300 |
| 25 Sep 2003 | INR | 54 | 55.45 | 54 | 54.8 | 10.96 | +0.8 (+1.48%) | 416,325 |
| 24 Sep 2003 | INR | 52 | 54.5 | 51.8 | 54 | 10.8 | +1.9 (+3.65%) | 345,250 |
| 23 Sep 2003 | INR | 51.25 | 53.1 | 51.25 | 52.1 | 10.42 | +0.5 (+0.97%) | 212,375 |
| 22 Sep 2003 | INR | 52 | 52.85 | 49.05 | 51.6 | 10.32 | +0.6 (+1.18%) | 196,200 |
| 19 Sep 2003 | INR | 53 | 53 | 50.1 | 51 | 10.2 | -1.35 (-2.58%) | 297,025 |
| 18 Sep 2003 | INR | 52.25 | 53 | 51.2 | 52.35 | 10.47 | -1.1 (-2.06%) | 521,550 |
| 17 Sep 2003 | INR | 53.55 | 54.5 | 53.25 | 53.45 | 10.69 | -0.25 (-0.47%) | 242,025 |
| 16 Sep 2003 | INR | 54.45 | 54.5 | 52.5 | 53.7 | 10.74 | -0.2 (-0.37%) | 83,425 |
