| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2003 | INR | 31.7467 | 32.5467 | 31.7467 | 32 | 32 | +0.253 (+0.80%) | 190,440 |
| 23 Oct 2003 | INR | 32.4 | 33 | 31.6 | 31.7467 | 31.7467 | -0.2 (-0.63%) | 280,347 |
| 22 Oct 2003 | INR | 31.2533 | 32.9067 | 31.2533 | 31.9467 | 31.9467 | +0.2 (+0.63%) | 169,996 |
| 21 Oct 2003 | INR | 33.2533 | 33.7467 | 31.4 | 31.7467 | 31.7467 | -0.853 (-2.62%) | 589,137 |
| 20 Oct 2003 | INR | 31.0533 | 34.7067 | 31.0533 | 32.6 | 32.6 | +2.2 (+7.24%) | 1,691,878 |
| 17 Oct 2003 | INR | 30.6533 | 31.9067 | 30.2533 | 30.4 | 30.4 | +0.253 (+0.84%) | 469,458 |
| 16 Oct 2003 | INR | 30.4533 | 30.6 | 30 | 30.1467 | 30.1467 | +0.147 (+0.49%) | 322,427 |
| 15 Oct 2003 | INR | 29.6533 | 30.4 | 29.6533 | 30 | 30 | -0.107 (-0.35%) | 148,883 |
| 14 Oct 2003 | INR | 30.7467 | 30.9067 | 29.9067 | 30.1067 | 30.1067 | -0.093 (-0.31%) | 232,298 |
| 13 Oct 2003 | INR | 30.2533 | 30.9067 | 30 | 30.2 | 30.2 | +0.347 (+1.16%) | 495,720 |
| 10 Oct 2003 | INR | 29.9467 | 30.9067 | 29.5067 | 29.8533 | 29.8533 | +0.453 (+1.54%) | 422,390 |
| 9 Oct 2003 | INR | 28.5067 | 29.8533 | 28.5067 | 29.4 | 29.4 | +1.2 (+4.26%) | 575,625 |
| 8 Oct 2003 | INR | 28 | 28.8533 | 27.9467 | 28.2 | 28.2 | +0.253 (+0.91%) | 262,300 |
| 7 Oct 2003 | INR | 28 | 28.1467 | 27.7467 | 27.9467 | 27.9467 | +0.04 (+0.14%) | 56,977 |
| 6 Oct 2003 | INR | 28.9467 | 28.9467 | 27.7467 | 27.9067 | 27.9067 | -0.147 (-0.52%) | 136,255 |
| 3 Oct 2003 | INR | 29 | 29 | 27.9067 | 28.0533 | 28.0533 | -0.747 (-2.59%) | 92,323 |
| 2 Oct 2003 | INR | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 28.6 | 29 | 28.5067 | 28.8 | 28.8 | 0.0 (0.0%) | 32,207 |
| 30 Sep 2003 | INR | 28.5067 | 28.9467 | 28.2533 | 28.8 | 28.8 | +0.547 (+1.93%) | 43,999 |
| 29 Sep 2003 | INR | 28.8 | 28.9067 | 28.1067 | 28.2533 | 28.2533 | -0.547 (-1.90%) | 36,679 |
| 26 Sep 2003 | INR | 28 | 28.9067 | 28 | 28.8 | 28.8 | +1 (+3.60%) | 41,793 |
| 25 Sep 2003 | INR | 27.3067 | 28 | 27 | 27.8 | 27.8 | 0.0 (0.0%) | 40,129 |
| 24 Sep 2003 | INR | 27.9067 | 27.9467 | 27.1067 | 27.8 | 27.8 | +0.547 (+2.01%) | 23,262 |
| 23 Sep 2003 | INR | 27 | 27.4 | 27 | 27.2533 | 27.2533 | 0.0 (0.0%) | 21,822 |
| 22 Sep 2003 | INR | 27.5467 | 27.6533 | 27.1067 | 27.2533 | 27.2533 | +0.053 (+0.20%) | 22,127 |
| 19 Sep 2003 | INR | 27.5067 | 27.9467 | 26.9467 | 27.2 | 27.2 | -0.147 (-0.54%) | 58,946 |
| 18 Sep 2003 | INR | 27.9067 | 27.9467 | 27.1067 | 27.3467 | 27.3467 | -0.36 (-1.30%) | 36,065 |
| 17 Sep 2003 | INR | 29.0533 | 29.0533 | 27.5067 | 27.7067 | 27.7067 | -0.747 (-2.62%) | 51,358 |
| 16 Sep 2003 | INR | 26.5067 | 29 | 26.5067 | 28.4533 | 28.4533 | +1.347 (+4.97%) | 133,843 |
| 15 Sep 2003 | INR | 27.3467 | 27.6 | 27 | 27.1067 | 27.1067 | -0.747 (-2.68%) | 48,598 |
