| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2003 | INR | 8.8 | 8.8 | 8.16 | 8.69 | 8.69 | +0.28 (+3.33%) | 7,360 |
| 21 Oct 2003 | INR | 8.4 | 8.91 | 8.4 | 8.41 | 8.41 | -0.08 (-0.94%) | 12,878 |
| 20 Oct 2003 | INR | 8.95 | 8.95 | 8.3 | 8.49 | 8.49 | -0.17 (-1.96%) | 6,687 |
| 17 Oct 2003 | INR | 8.28 | 8.89 | 8.28 | 8.66 | 8.66 | +0.02 (+0.23%) | 7,950 |
| 16 Oct 2003 | INR | 8.41 | 8.67 | 8.3 | 8.64 | 8.64 | +0.22 (+2.61%) | 3,640 |
| 15 Oct 2003 | INR | 8.8 | 8.81 | 8.41 | 8.42 | 8.42 | -0.09 (-1.06%) | 5,580 |
| 14 Oct 2003 | INR | 9.02 | 9.02 | 8.4 | 8.51 | 8.51 | -0.09 (-1.05%) | 10,880 |
| 13 Oct 2003 | INR | 8.88 | 8.88 | 8.4 | 8.6 | 8.6 | +0.11 (+1.30%) | 9,720 |
| 10 Oct 2003 | INR | 8.5 | 9.17 | 8.36 | 8.49 | 8.49 | -0.3 (-3.41%) | 57,661 |
| 9 Oct 2003 | INR | 8.43 | 9.15 | 8.43 | 8.79 | 8.79 | +0.06 (+0.69%) | 2,770 |
| 8 Oct 2003 | INR | 9.01 | 9.1 | 8.7 | 8.73 | 8.73 | -0.34 (-3.75%) | 20,320 |
| 7 Oct 2003 | INR | 8.8 | 9.25 | 8.8 | 9.07 | 9.07 | -0.08 (-0.87%) | 4,764 |
| 6 Oct 2003 | INR | 8.68 | 9.25 | 8.68 | 9.15 | 9.15 | +0.02 (+0.22%) | 6,060 |
| 3 Oct 2003 | INR | 8.85 | 9.39 | 8.85 | 9.13 | 9.13 | -0.02 (-0.22%) | 4,000 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 8.57 | 9.4 | 8.57 | 9.15 | 9.15 | +0.14 (+1.55%) | 14,495 |
| 30 Sep 2003 | INR | 8.59 | 9.22 | 8.59 | 9.01 | 9.01 | +0.01 (+0.11%) | 2,220 |
| 29 Sep 2003 | INR | 8.76 | 9.48 | 8.76 | 9 | 9 | -0.03 (-0.33%) | 3,579 |
| 26 Sep 2003 | INR | 8.6 | 9.25 | 8.6 | 9.03 | 9.03 | +0.16 (+1.80%) | 4,710 |
| 25 Sep 2003 | INR | 8.4 | 9.1 | 8.4 | 8.87 | 8.87 | +0.12 (+1.37%) | 3,970 |
| 24 Sep 2003 | INR | 8.66 | 9.2 | 8.6 | 8.75 | 8.75 | -0.25 (-2.78%) | 17,827 |
| 23 Sep 2003 | INR | 9.04 | 9.09 | 8.95 | 9 | 9 | -0.32 (-3.43%) | 13,798 |
| 22 Sep 2003 | INR | 9.2 | 9.45 | 9.2 | 9.32 | 9.32 | +0.32 (+3.56%) | 16,950 |
| 19 Sep 2003 | INR | 9.2 | 9.2 | 8.82 | 9 | 9 | -0.25 (-2.70%) | 3,090 |
| 18 Sep 2003 | INR | 9.02 | 9.52 | 8.75 | 9.25 | 9.25 | +0.18 (+1.98%) | 30,400 |
| 17 Sep 2003 | INR | 9.22 | 9.7 | 9.06 | 9.07 | 9.07 | -0.32 (-3.41%) | 6,205 |
| 16 Sep 2003 | INR | 8.51 | 9.39 | 8.51 | 9.39 | 9.39 | +0.44 (+4.92%) | 1,460 |
| 15 Sep 2003 | INR | 8.95 | 9.4 | 8.94 | 8.95 | 8.95 | -0.45 (-4.79%) | 11,030 |
| 12 Sep 2003 | INR | 9.13 | 9.5 | 9.13 | 9.4 | 9.4 | -0.08 (-0.84%) | 7,120 |
| 11 Sep 2003 | INR | 9.3 | 9.52 | 9.1 | 9.48 | 9.48 | +0.02 (+0.21%) | 15,080 |
