| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2003 | INR | 13.6 | 14.2 | 13.37 | 13.57 | 13.57 | -0.09 (-0.66%) | 17,874 |
| 13 Oct 2003 | INR | 15 | 15 | 13.06 | 13.66 | 13.66 | +0.45 (+3.41%) | 9,802 |
| 10 Oct 2003 | INR | 13.75 | 13.75 | 13.21 | 13.21 | 13.21 | -0.29 (-2.15%) | 12,176 |
| 9 Oct 2003 | INR | 16 | 16 | 13.26 | 13.5 | 13.5 | +0.13 (+0.97%) | 7,775 |
| 8 Oct 2003 | INR | 14.8 | 14.8 | 12.85 | 13.37 | 13.37 | -0.29 (-2.12%) | 5,052 |
| 7 Oct 2003 | INR | 15 | 15 | 13.02 | 13.66 | 13.66 | +0.32 (+2.40%) | 8,655 |
| 6 Oct 2003 | INR | 12.6 | 13.5 | 12.24 | 13.34 | 13.34 | +0.29 (+2.22%) | 11,475 |
| 3 Oct 2003 | INR | 12.75 | 13.25 | 12.62 | 13.05 | 13.05 | +0.25 (+1.95%) | 2,656 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 12.74 | 13 | 12.55 | 12.8 | 12.8 | +0.05 (+0.39%) | 4,500 |
| 30 Sep 2003 | INR | 12.6 | 12.8 | 12.46 | 12.75 | 12.75 | +0.13 (+1.03%) | 1,764 |
| 29 Sep 2003 | INR | 12.27 | 12.83 | 12.27 | 12.62 | 12.62 | -0.13 (-1.02%) | 2,650 |
| 26 Sep 2003 | INR | 12.51 | 12.75 | 12.4 | 12.75 | 12.75 | +0.5 (+4.08%) | 3,900 |
| 25 Sep 2003 | INR | 12.05 | 12.7 | 12.05 | 12.25 | 12.25 | -0.55 (-4.30%) | 5,015 |
| 24 Sep 2003 | INR | 12.65 | 12.8 | 12.6 | 12.8 | 12.8 | +0.05 (+0.39%) | 5,625 |
| 23 Sep 2003 | INR | 12.05 | 12.75 | 12.05 | 12.75 | 12.75 | +0.23 (+1.84%) | 5,639 |
| 22 Sep 2003 | INR | 12.5 | 12.65 | 12.5 | 12.52 | 12.52 | -0.13 (-1.03%) | 2,550 |
| 19 Sep 2003 | INR | 12.7 | 12.7 | 12.45 | 12.65 | 12.65 | -0.22 (-1.71%) | 5,100 |
| 18 Sep 2003 | INR | 12.75 | 12.9 | 12.51 | 12.87 | 12.87 | -0.03 (-0.23%) | 11,927 |
| 17 Sep 2003 | INR | 13.05 | 13.25 | 12.6 | 12.9 | 12.9 | -0.02 (-0.15%) | 3,050 |
| 16 Sep 2003 | INR | 12.61 | 13 | 12.53 | 12.92 | 12.92 | -0.03 (-0.23%) | 6,100 |
| 15 Sep 2003 | INR | 13 | 13.35 | 12.95 | 12.95 | 12.95 | -0.2 (-1.52%) | 1,800 |
| 12 Sep 2003 | INR | 13.36 | 13.5 | 12.96 | 13.15 | 13.15 | -0.1 (-0.75%) | 7,895 |
| 11 Sep 2003 | INR | 12.9 | 13.95 | 12.9 | 13.25 | 13.25 | +0.11 (+0.84%) | 4,801 |
| 10 Sep 2003 | INR | 13.21 | 14.15 | 12.76 | 13.14 | 13.14 | -0.36 (-2.67%) | 7,950 |
| 9 Sep 2003 | INR | 13.6 | 13.62 | 13.5 | 13.5 | 13.5 | -0.25 (-1.82%) | 4,200 |
| 8 Sep 2003 | INR | 13.15 | 14.55 | 13.15 | 13.75 | 13.75 | -0.14 (-1.01%) | 13,150 |
| 5 Sep 2003 | INR | 14 | 14.2 | 13.7 | 13.89 | 13.89 | +0.01 (+0.07%) | 6,930 |
| 4 Sep 2003 | INR | 14.6 | 14.6 | 13.87 | 13.88 | 13.88 | -0.14 (-1.00%) | 6,000 |
| 3 Sep 2003 | INR | 14.65 | 15 | 14 | 14.02 | 14.02 | -0.62 (-4.23%) | 12,750 |
