| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2003 | INR | 46.25 | 46.9 | 45.5 | 46.05 | 46.05 | -0.95 (-2.02%) | 3,984 |
| 29 Oct 2003 | INR | 46.9 | 47 | 45.2 | 47 | 47 | +1 (+2.17%) | 2,880 |
| 28 Oct 2003 | INR | 46.35 | 47.5 | 46 | 46 | 46 | -0.1 (-0.22%) | 1,731 |
| 27 Oct 2003 | INR | 48.4 | 48.4 | 46.1 | 46.1 | 46.1 | -1.1 (-2.33%) | 1,305 |
| 24 Oct 2003 | INR | 46 | 48.5 | 46 | 47.2 | 47.2 | +0.85 (+1.83%) | 5,851 |
| 23 Oct 2003 | INR | 48.7 | 48.7 | 45.1 | 46.35 | 46.35 | -0.85 (-1.80%) | 5,298 |
| 22 Oct 2003 | INR | 48 | 48.9 | 46.5 | 47.2 | 47.2 | +1.7 (+3.74%) | 7,158 |
| 21 Oct 2003 | INR | 46 | 47.1 | 43.05 | 45.5 | 45.5 | -1.75 (-3.70%) | 2,462 |
| 20 Oct 2003 | INR | 47 | 48 | 46.1 | 47.25 | 47.25 | -0.25 (-0.53%) | 12,662 |
| 17 Oct 2003 | INR | 48.25 | 49 | 47.5 | 47.5 | 47.5 | -2.5 (-5%) | 11,078 |
| 16 Oct 2003 | INR | 45.1 | 50 | 45.1 | 50 | 50 | +2 (+4.17%) | 11,026 |
| 15 Oct 2003 | INR | 44.05 | 48.85 | 44.05 | 48 | 48 | -1.6 (-3.23%) | 4,188 |
| 14 Oct 2003 | INR | 49.1 | 50 | 48 | 49.6 | 49.6 | +1.55 (+3.23%) | 14,013 |
| 13 Oct 2003 | INR | 47.1 | 49.4 | 47.05 | 48.05 | 48.05 | +1 (+2.13%) | 8,307 |
| 10 Oct 2003 | INR | 42.3 | 50 | 42.3 | 47.05 | 47.05 | -0.95 (-1.98%) | 5,315 |
| 9 Oct 2003 | INR | 47.25 | 48.95 | 47.1 | 48 | 48 | +0.5 (+1.05%) | 6,603 |
| 8 Oct 2003 | INR | 56.5 | 56.5 | 47.5 | 47.5 | 47.5 | -1.75 (-3.55%) | 7,633 |
| 7 Oct 2003 | INR | 49.7 | 51.5 | 47.25 | 49.25 | 49.25 | +2.75 (+5.91%) | 26,820 |
| 6 Oct 2003 | INR | 43.5 | 48 | 43.15 | 46.5 | 46.5 | +3.5 (+8.14%) | 13,214 |
| 3 Oct 2003 | INR | 43.5 | 43.75 | 42.6 | 43 | 43 | +0.2 (+0.47%) | 3,829 |
| 1 Oct 2003 | INR | 44.85 | 44.85 | 42.05 | 42.8 | 42.8 | +1.7 (+4.14%) | 4,236 |
| 30 Sep 2003 | INR | 44 | 44 | 41.05 | 41.1 | 41.1 | -1.1 (-2.61%) | 9,085 |
| 29 Sep 2003 | INR | 47.4 | 47.4 | 41 | 42.2 | 42.2 | -0.7 (-1.63%) | 17,074 |
| 26 Sep 2003 | INR | 42.3 | 43.35 | 42.3 | 42.9 | 42.9 | +0.7 (+1.66%) | 10,285 |
| 25 Sep 2003 | INR | 40 | 43 | 40 | 42.2 | 42.2 | -0.2 (-0.47%) | 2,854 |
| 24 Sep 2003 | INR | 45.25 | 45.95 | 42.1 | 42.4 | 42.4 | -0.6 (-1.40%) | 1,793 |
| 23 Sep 2003 | INR | 42.3 | 43 | 42.2 | 43 | 43 | 0.0 (0.0%) | 763 |
| 22 Sep 2003 | INR | 43.2 | 43.6 | 42 | 43 | 43 | -0.5 (-1.15%) | 2,201 |
| 19 Sep 2003 | INR | 45 | 45 | 43.05 | 43.5 | 43.5 | -0.5 (-1.14%) | 2,625 |
| 18 Sep 2003 | INR | 46 | 46 | 43.25 | 44 | 44 | -1.85 (-4.03%) | 4,971 |
