| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2003 | INR | 42.81 | 46.46 | 42.8 | 46.46 | 46.46 | +2.22 (+5.02%) | 85,600 |
| 8 Oct 2003 | INR | 44.8 | 45.35 | 42.8 | 44.24 | 44.24 | +0.52 (+1.19%) | 49,800 |
| 7 Oct 2003 | INR | 45.4 | 46.38 | 43 | 43.72 | 43.72 | -0.87 (-1.95%) | 106,500 |
| 6 Oct 2003 | INR | 42 | 44.59 | 42 | 44.59 | 44.59 | +2.13 (+5.02%) | 194,000 |
| 3 Oct 2003 | INR | 40.82 | 43.39 | 40.82 | 42.46 | 42.46 | +0.59 (+1.41%) | 35,500 |
| 2 Oct 2003 | INR | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 41.42 | 42.98 | 41 | 41.87 | 41.87 | -0.35 (-0.83%) | 56,000 |
| 30 Sep 2003 | INR | 41.2 | 42.6 | 41.1 | 42.22 | 42.22 | +0.76 (+1.83%) | 52,200 |
| 29 Sep 2003 | INR | 42 | 42.7 | 41 | 41.46 | 41.46 | +0.71 (+1.74%) | 134,000 |
| 26 Sep 2003 | INR | 39.99 | 41.12 | 39.51 | 40.75 | 40.75 | +1.59 (+4.06%) | 185,400 |
| 25 Sep 2003 | INR | 37.4 | 39.17 | 37.4 | 39.16 | 39.16 | +1.86 (+4.99%) | 79,600 |
| 24 Sep 2003 | INR | 35.8 | 37.3 | 35.8 | 37.3 | 37.3 | +1.77 (+4.98%) | 52,300 |
| 23 Sep 2003 | INR | 35 | 35.6 | 35 | 35.53 | 35.53 | +0.48 (+1.37%) | 11,300 |
| 22 Sep 2003 | INR | 35 | 35.79 | 34.9 | 35.05 | 35.05 | +0.12 (+0.34%) | 14,000 |
| 19 Sep 2003 | INR | 34.61 | 35.2 | 34.2 | 34.93 | 34.93 | +0.9 (+2.64%) | 33,700 |
| 18 Sep 2003 | INR | 35.4 | 35.4 | 33.68 | 34.03 | 34.03 | -1 (-2.85%) | 26,200 |
| 17 Sep 2003 | INR | 35.2 | 35.5 | 34.78 | 35.03 | 35.03 | +0.87 (+2.55%) | 102,400 |
| 16 Sep 2003 | INR | 33.6 | 34.6 | 32.7 | 34.16 | 34.16 | +0.77 (+2.31%) | 29,700 |
| 15 Sep 2003 | INR | 34.2 | 34.8 | 33.26 | 33.39 | 33.39 | -1.25 (-3.61%) | 75,700 |
| 12 Sep 2003 | INR | 36.8 | 36.9 | 34.1 | 34.64 | 34.64 | -1.06 (-2.97%) | 45,200 |
| 11 Sep 2003 | INR | 36.4 | 36.8 | 35.42 | 35.7 | 35.7 | -0.71 (-1.95%) | 43,000 |
| 10 Sep 2003 | INR | 38.9 | 38.9 | 35.25 | 36.41 | 36.41 | -0.68 (-1.83%) | 152,500 |
| 9 Sep 2003 | INR | 37.6 | 38 | 36.58 | 37.09 | 37.09 | -1.06 (-2.78%) | 35,800 |
| 8 Sep 2003 | INR | 37.4 | 38.8 | 37.08 | 38.15 | 38.15 | +1.14 (+3.08%) | 35,100 |
| 5 Sep 2003 | INR | 37.04 | 38.6 | 36.42 | 37.01 | 37.01 | -0.99 (-2.61%) | 169,900 |
| 4 Sep 2003 | INR | 38.4 | 38.8 | 37.4 | 38 | 38 | -0.56 (-1.45%) | 46,000 |
| 3 Sep 2003 | INR | 38.78 | 39.3 | 37.8 | 38.56 | 38.56 | +0.02 (+0.05%) | 104,200 |
| 2 Sep 2003 | INR | 39.6 | 39.6 | 38 | 38.54 | 38.54 | -0.43 (-1.10%) | 76,700 |
| 1 Sep 2003 | INR | 37.8 | 38.97 | 37.8 | 38.97 | 38.97 | +1.86 (+5.01%) | 72,900 |
| 29 Aug 2003 | INR | 36.65 | 37.6 | 36.62 | 37.11 | 37.11 | +0.28 (+0.76%) | 93,400 |
