| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2003 | INR | 23.8 | 24.15 | 22.9 | 23.15 | 4.63 | -0.6 (-2.53%) | 592,750 |
| 20 Oct 2003 | INR | 24.4 | 24.55 | 23.55 | 23.75 | 4.75 | +0.15 (+0.64%) | 424,920 |
| 17 Oct 2003 | INR | 25.9 | 25.9 | 23.35 | 23.6 | 4.72 | -0.8 (-3.28%) | 586,065 |
| 16 Oct 2003 | INR | 24.5 | 25 | 24.1 | 24.4 | 4.88 | +0.35 (+1.46%) | 366,265 |
| 15 Oct 2003 | INR | 24.9 | 25 | 23.7 | 24.05 | 4.81 | -0.3 (-1.23%) | 608,435 |
| 14 Oct 2003 | INR | 26.15 | 26.4 | 24.2 | 24.35 | 4.87 | -1.4 (-5.44%) | 768,480 |
| 13 Oct 2003 | INR | 26.85 | 27 | 25.55 | 25.75 | 5.15 | -0.8 (-3.01%) | 750,080 |
| 10 Oct 2003 | INR | 26.2 | 28.4 | 25.95 | 26.55 | 5.31 | +0.7 (+2.71%) | 2,955,030 |
| 9 Oct 2003 | INR | 24.9 | 26.7 | 24.65 | 25.85 | 5.17 | +1.55 (+6.38%) | 3,545,425 |
| 8 Oct 2003 | INR | 23.95 | 24.95 | 23.85 | 24.3 | 4.86 | +0.8 (+3.40%) | 1,126,035 |
| 7 Oct 2003 | INR | 23.3 | 24.85 | 23.25 | 23.5 | 4.7 | -0.95 (-3.89%) | 1,012,055 |
| 6 Oct 2003 | INR | 23.3 | 24.9 | 23.05 | 24.45 | 4.89 | +1.45 (+6.30%) | 1,462,505 |
| 3 Oct 2003 | INR | 23 | 23.6 | 22.9 | 23 | 4.6 | +0.3 (+1.32%) | 425,815 |
| 2 Oct 2003 | INR | 22.7 | 22.7 | 22.7 | 22.7 | 4.54 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 23.35 | 23.8 | 22.45 | 22.7 | 4.54 | -0.4 (-1.73%) | 483,045 |
| 30 Sep 2003 | INR | 24.2 | 24.2 | 23 | 23.1 | 4.62 | -0.75 (-3.14%) | 610,010 |
| 29 Sep 2003 | INR | 25.65 | 25.65 | 23.75 | 23.85 | 4.77 | -1.2 (-4.79%) | 1,686,715 |
| 26 Sep 2003 | INR | 22.85 | 25.4 | 21.8 | 25.05 | 5.01 | +2.7 (+12.08%) | 6,012,345 |
| 25 Sep 2003 | INR | 20.95 | 24 | 20.75 | 22.35 | 4.47 | +1.35 (+6.43%) | 2,409,025 |
| 24 Sep 2003 | INR | 20.45 | 21.75 | 20 | 21 | 4.2 | +2.8 (+15.38%) | 969,075 |
| 23 Sep 2003 | INR | 21 | 21 | 17.5 | 18.2 | 3.64 | -0.05 (-0.27%) | 142,430 |
| 22 Sep 2003 | INR | 19.5 | 19.5 | 18.05 | 18.25 | 3.65 | -0.05 (-0.27%) | 190,265 |
| 19 Sep 2003 | INR | 18.45 | 19.5 | 17.85 | 18.3 | 3.66 | +0.05 (+0.27%) | 293,930 |
| 18 Sep 2003 | INR | 19.2 | 19.8 | 18 | 18.25 | 3.65 | -1.5 (-7.59%) | 264,640 |
| 17 Sep 2003 | INR | 20.4 | 20.75 | 19.6 | 19.75 | 3.95 | -0.15 (-0.75%) | 251,585 |
| 16 Sep 2003 | INR | 19.45 | 20 | 18.9 | 19.9 | 3.98 | +0.8 (+4.19%) | 248,805 |
| 15 Sep 2003 | INR | 19.6 | 20.2 | 19 | 19.1 | 3.82 | -1.2 (-5.91%) | 423,455 |
| 12 Sep 2003 | INR | 21.55 | 21.9 | 20.1 | 20.3 | 4.06 | -1 (-4.69%) | 367,220 |
| 11 Sep 2003 | INR | 21 | 21.8 | 20.55 | 21.3 | 4.26 | +0.5 (+2.40%) | 419,395 |
| 10 Sep 2003 | INR | 21.4 | 21.5 | 20.5 | 20.8 | 4.16 | -0.5 (-2.35%) | 365,360 |
