| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2003 | INR | 74.5 | 74.5 | 69.5 | 71.9 | 71.9 | +2.05 (+2.93%) | 31,750 |
| 15 Oct 2003 | INR | 73 | 73.1 | 69 | 69.85 | 69.85 | -3.2 (-4.38%) | 132,900 |
| 14 Oct 2003 | INR | 77.9 | 77.9 | 73 | 73.05 | 73.05 | -1.95 (-2.60%) | 18,500 |
| 13 Oct 2003 | INR | 77 | 79 | 75 | 75 | 75 | -2.2 (-2.85%) | 38,220 |
| 10 Oct 2003 | INR | 78 | 79 | 76.25 | 77.2 | 77.2 | -0.8 (-1.03%) | 74,550 |
| 9 Oct 2003 | INR | 76 | 80 | 76 | 78 | 78 | +1.5 (+1.96%) | 192,020 |
| 8 Oct 2003 | INR | 76.55 | 78 | 76.5 | 76.5 | 76.5 | -2.05 (-2.61%) | 53,300 |
| 7 Oct 2003 | INR | 80 | 81.9 | 78.15 | 78.55 | 78.55 | -3.15 (-3.86%) | 85,620 |
| 6 Oct 2003 | INR | 77 | 82.9 | 77 | 81.7 | 81.7 | +4.5 (+5.83%) | 183,850 |
| 3 Oct 2003 | INR | 72.5 | 80 | 72 | 77.2 | 77.2 | +5.35 (+7.45%) | 142,180 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 71.85 | 71.85 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 63.25 | 72.95 | 63 | 71.85 | 71.85 | +7.85 (+12.27%) | 282,840 |
| 30 Sep 2003 | INR | 64 | 64 | 62.9 | 64 | 64 | +1.1 (+1.75%) | 50,570 |
| 29 Sep 2003 | INR | 62.4 | 64 | 62.4 | 62.9 | 62.9 | -0.35 (-0.55%) | 33,800 |
| 26 Sep 2003 | INR | 64 | 64 | 62.1 | 63.25 | 63.25 | -0.75 (-1.17%) | 46,550 |
| 25 Sep 2003 | INR | 61.55 | 65 | 61.55 | 64 | 64 | +0.35 (+0.55%) | 97,810 |
| 24 Sep 2003 | INR | 68 | 68 | 63.6 | 63.65 | 63.65 | -3.25 (-4.86%) | 42,480 |
| 23 Sep 2003 | INR | 66.85 | 67 | 65.25 | 66.9 | 66.9 | +0.45 (+0.68%) | 7,750 |
| 22 Sep 2003 | INR | 64 | 68 | 64 | 66.45 | 66.45 | +4.85 (+7.87%) | 6,920 |
| 19 Sep 2003 | INR | 64 | 65 | 60.65 | 61.6 | 61.6 | -1.4 (-2.22%) | 15,010 |
| 18 Sep 2003 | INR | 65 | 65 | 62 | 63 | 63 | -2 (-3.08%) | 29,220 |
| 17 Sep 2003 | INR | 66 | 66.65 | 65 | 65 | 65 | +2.1 (+3.34%) | 14,500 |
| 16 Sep 2003 | INR | 64 | 64.1 | 62.05 | 62.9 | 62.9 | -1.1 (-1.72%) | 23,460 |
| 15 Sep 2003 | INR | 64 | 65 | 63.25 | 64 | 64 | -1 (-1.54%) | 16,450 |
| 12 Sep 2003 | INR | 67 | 68 | 65 | 65 | 65 | -2 (-2.99%) | 19,600 |
| 11 Sep 2003 | INR | 67 | 68 | 67 | 67 | 67 | -0.6 (-0.89%) | 15,550 |
| 10 Sep 2003 | INR | 59 | 68 | 59 | 67.6 | 67.6 | -0.6 (-0.88%) | 31,150 |
| 9 Sep 2003 | INR | 66 | 68.2 | 66 | 68.2 | 68.2 | +2.85 (+4.36%) | 19,480 |
| 8 Sep 2003 | INR | 65 | 69.95 | 65 | 65.35 | 65.35 | -1.6 (-2.39%) | 75,170 |
| 5 Sep 2003 | INR | 65.6 | 67 | 65.6 | 66.95 | 66.95 | -2.05 (-2.97%) | 113,510 |
