| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2003 | INR | 29.6 | 29.6 | 28.2 | 28.2 | 28.2 | -0.95 (-3.26%) | 3,000 |
| 16 Oct 2003 | INR | 28.7 | 29.65 | 28.7 | 29.15 | 29.15 | +0.05 (+0.17%) | 2,100 |
| 15 Oct 2003 | INR | 29.5 | 29.5 | 29 | 29.1 | 29.1 | 0.0 (0.0%) | 2,700 |
| 14 Oct 2003 | INR | 30.1 | 30.1 | 29.1 | 29.1 | 29.1 | -0.9 (-3%) | 536 |
| 13 Oct 2003 | INR | 29.5 | 30.45 | 29.5 | 30 | 30 | +0.4 (+1.35%) | 2,500 |
| 10 Oct 2003 | INR | 29.6 | 30 | 29 | 29.6 | 29.6 | +0.65 (+2.25%) | 12,400 |
| 9 Oct 2003 | INR | 28.7 | 29.5 | 28.5 | 28.95 | 28.95 | +0.3 (+1.05%) | 4,200 |
| 8 Oct 2003 | INR | 28.2 | 28.7 | 28.15 | 28.65 | 28.65 | +0.6 (+2.14%) | 2,400 |
| 7 Oct 2003 | INR | 28.05 | 28.5 | 28 | 28.05 | 28.05 | +0.05 (+0.18%) | 2,800 |
| 6 Oct 2003 | INR | 27.7 | 28.25 | 27.7 | 28 | 28 | +0.45 (+1.63%) | 1,795 |
| 3 Oct 2003 | INR | 27.9 | 28.2 | 27.3 | 27.55 | 27.55 | +0.25 (+0.92%) | 1,400 |
| 2 Oct 2003 | INR | 27.3 | 27.3 | 27.3 | 27.3 | 27.3 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 26.55 | 28 | 26.55 | 27.3 | 27.3 | +0.4 (+1.49%) | 394 |
| 30 Sep 2003 | INR | 26.5 | 27.35 | 26.5 | 26.9 | 26.9 | -0.5 (-1.82%) | 387 |
| 29 Sep 2003 | INR | 27 | 27.9 | 27 | 27.4 | 27.4 | +0.5 (+1.86%) | 436 |
| 26 Sep 2003 | INR | 28.75 | 28.75 | 25.6 | 26.9 | 26.9 | +0.65 (+2.48%) | 369 |
| 25 Sep 2003 | INR | 29 | 29 | 25.6 | 26.25 | 26.25 | +0.5 (+1.94%) | 300 |
| 24 Sep 2003 | INR | 25.6 | 27.95 | 25.3 | 25.75 | 25.75 | -0.6 (-2.28%) | 2,500 |
| 23 Sep 2003 | INR | 25.85 | 26.8 | 25.7 | 26.35 | 26.35 | +0.8 (+3.13%) | 1,099 |
| 22 Sep 2003 | INR | 25.5 | 26.7 | 25.4 | 25.55 | 25.55 | -0.25 (-0.97%) | 3,200 |
| 19 Sep 2003 | INR | 26.3 | 26.5 | 25.7 | 25.8 | 25.8 | -0.5 (-1.90%) | 770 |
| 18 Sep 2003 | INR | 26.3 | 27 | 26.25 | 26.3 | 26.3 | -0.7 (-2.59%) | 2,500 |
| 17 Sep 2003 | INR | 27.15 | 29.8 | 26.5 | 27 | 27 | +0.15 (+0.56%) | 1,900 |
| 16 Sep 2003 | INR | 27.25 | 27.25 | 26.85 | 26.85 | 26.85 | -0.75 (-2.72%) | 200 |
| 15 Sep 2003 | INR | 25.3 | 28 | 25.3 | 27.6 | 27.6 | +0.9 (+3.37%) | 2,300 |
| 12 Sep 2003 | INR | 27.5 | 27.5 | 26.7 | 26.7 | 26.7 | -0.8 (-2.91%) | 1,200 |
| 11 Sep 2003 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 1,100 |
| 10 Sep 2003 | INR | 27.75 | 27.75 | 27.5 | 27.5 | 27.5 | -0.75 (-2.65%) | 3,900 |
| 9 Sep 2003 | INR | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | +0.45 (+1.62%) | 200 |
| 8 Sep 2003 | INR | 29.95 | 29.95 | 27.7 | 27.8 | 27.8 | -0.4 (-1.42%) | 497 |
