| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2003 | INR | 9.05 | 9.1 | 8.35 | 8.35 | 4.175 | -0.65 (-7.22%) | 16,800 |
| 16 Oct 2003 | INR | 9.4 | 9.4 | 8.7 | 9 | 4.5 | -0.5 (-5.26%) | 21,540 |
| 15 Oct 2003 | INR | 8.2 | 9.65 | 7.9 | 9.5 | 4.75 | +0.91 (+10.59%) | 41,400 |
| 14 Oct 2003 | INR | 6.51 | 8.59 | 6.51 | 8.59 | 4.295 | +1.43 (+19.97%) | 20,980 |
| 13 Oct 2003 | INR | 7.4 | 7.4 | 6.71 | 7.16 | 3.58 | +0.01 (+0.14%) | 17,800 |
| 10 Oct 2003 | INR | 7.8 | 7.85 | 6.93 | 7.15 | 3.575 | -0.6 (-7.74%) | 11,400 |
| 9 Oct 2003 | INR | 7.8 | 7.85 | 6.51 | 7.75 | 3.875 | 0.0 (0.0%) | 9,600 |
| 8 Oct 2003 | INR | 8.05 | 8.1 | 7.32 | 7.75 | 3.875 | -0.25 (-3.13%) | 12,800 |
| 7 Oct 2003 | INR | 7.7 | 8 | 7.5 | 8 | 4 | +0.95 (+13.48%) | 14,800 |
| 6 Oct 2003 | INR | 7.85 | 7.88 | 6.81 | 7.05 | 3.525 | -0.75 (-9.62%) | 21,960 |
| 3 Oct 2003 | INR | 7.4 | 8.55 | 7.4 | 7.8 | 3.9 | +0.65 (+9.09%) | 14,250 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 7.15 | 3.575 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 7.2 | 7.8 | 7 | 7.15 | 3.575 | +0.05 (+0.70%) | 9,800 |
| 30 Sep 2003 | INR | 7 | 7.1 | 7 | 7.1 | 3.55 | -0.4 (-5.33%) | 2,600 |
| 29 Sep 2003 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 3.75 | -0.25 (-3.23%) | 200 |
| 26 Sep 2003 | INR | 7.9 | 7.9 | 7.15 | 7.75 | 3.875 | -0.05 (-0.64%) | 27,750 |
| 25 Sep 2003 | INR | 8.05 | 8.25 | 7.3 | 7.8 | 3.9 | -0.2 (-2.50%) | 31,200 |
| 24 Sep 2003 | INR | 7.6 | 8 | 7.6 | 8 | 4 | +0.5 (+6.67%) | 38,200 |
| 23 Sep 2003 | INR | 7.8 | 7.9 | 7.26 | 7.5 | 3.75 | -0.22 (-2.85%) | 28,750 |
| 22 Sep 2003 | INR | 7.8 | 8 | 6.57 | 7.72 | 3.86 | -0.03 (-0.39%) | 38,240 |
| 19 Sep 2003 | INR | 7.8 | 8.2 | 7 | 7.75 | 3.875 | +0.01 (+0.13%) | 28,070 |
| 18 Sep 2003 | INR | 8.05 | 8.05 | 7.65 | 7.74 | 3.87 | -0.25 (-3.13%) | 27,980 |
| 17 Sep 2003 | INR | 8.1 | 8.15 | 7.5 | 7.99 | 3.995 | +0.04 (+0.50%) | 29,910 |
| 16 Sep 2003 | INR | 8 | 8.05 | 7.5 | 7.95 | 3.975 | +0.05 (+0.63%) | 30,300 |
| 15 Sep 2003 | INR | 8.25 | 8.25 | 7.35 | 7.9 | 3.95 | -0.25 (-3.07%) | 30,350 |
| 12 Sep 2003 | INR | 7.8 | 8.15 | 7.5 | 8.15 | 4.075 | +0.58 (+7.66%) | 36,590 |
| 11 Sep 2003 | INR | 8.2 | 8.37 | 7.4 | 7.57 | 3.785 | -0.58 (-7.12%) | 34,100 |
| 10 Sep 2003 | INR | 8.5 | 8.5 | 7.06 | 8.15 | 4.075 | -0.09 (-1.09%) | 28,600 |
| 9 Sep 2003 | INR | 8.8 | 8.8 | 7.8 | 8.24 | 4.12 | -0.51 (-5.83%) | 34,500 |
| 8 Sep 2003 | INR | 9.1 | 9.15 | 7.15 | 8.75 | 4.375 | -0.15 (-1.69%) | 23,050 |
