| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2003 | INR | 30.6 | 31.2 | 28.1 | 28.1 | 28.1 | -3.1 (-9.94%) | 14,972 |
| 20 Oct 2003 | INR | 30.4 | 33 | 30.4 | 31.2 | 31.2 | +0.95 (+3.14%) | 23,500 |
| 17 Oct 2003 | INR | 32 | 32.6 | 30.15 | 30.25 | 30.25 | -1.4 (-4.42%) | 10,732 |
| 16 Oct 2003 | INR | 31 | 32.75 | 30.75 | 31.65 | 31.65 | +1.7 (+5.68%) | 19,600 |
| 15 Oct 2003 | INR | 28 | 30.9 | 28 | 29.95 | 29.95 | +1.75 (+6.21%) | 28,659 |
| 14 Oct 2003 | INR | 28.45 | 30 | 27.4 | 28.2 | 28.2 | +0.6 (+2.17%) | 41,745 |
| 13 Oct 2003 | INR | 25.5 | 27.8 | 25.1 | 27.6 | 27.6 | +2.3 (+9.09%) | 24,790 |
| 10 Oct 2003 | INR | 25.5 | 25.75 | 25.1 | 25.3 | 25.3 | 0.0 (0.0%) | 3,300 |
| 9 Oct 2003 | INR | 25.9 | 26 | 23.55 | 25.3 | 25.3 | -0.4 (-1.56%) | 38,490 |
| 8 Oct 2003 | INR | 26.8 | 26.95 | 25.25 | 25.7 | 25.7 | -0.35 (-1.34%) | 16,125 |
| 7 Oct 2003 | INR | 26.15 | 26.95 | 25.25 | 26.05 | 26.05 | +0.55 (+2.16%) | 21,496 |
| 6 Oct 2003 | INR | 26.4 | 27.2 | 24.8 | 25.5 | 25.5 | +0.75 (+3.03%) | 47,126 |
| 3 Oct 2003 | INR | 25.5 | 25.5 | 24.75 | 24.75 | 24.75 | -0.75 (-2.94%) | 8,864 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 25.5 | 25.5 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 25.5 | 25.5 | 24.6 | 25.5 | 25.5 | -0.5 (-1.92%) | 4,360 |
| 30 Sep 2003 | INR | 26 | 26 | 25.35 | 26 | 26 | +0.4 (+1.56%) | 13,337 |
| 29 Sep 2003 | INR | 26 | 26 | 24.5 | 25.6 | 25.6 | -0.15 (-0.58%) | 20,120 |
| 26 Sep 2003 | INR | 26.95 | 27.5 | 25.75 | 25.75 | 25.75 | -1.05 (-3.92%) | 15,900 |
| 25 Sep 2003 | INR | 26.5 | 26.95 | 25.65 | 26.8 | 26.8 | +0.45 (+1.71%) | 4,510 |
| 24 Sep 2003 | INR | 25 | 27 | 25 | 26.35 | 26.35 | +0.85 (+3.33%) | 19,050 |
| 23 Sep 2003 | INR | 26.85 | 26.85 | 25 | 25.5 | 25.5 | +0.8 (+3.24%) | 3,185 |
| 22 Sep 2003 | INR | 24.25 | 25.25 | 24.25 | 24.7 | 24.7 | +0.45 (+1.86%) | 2,900 |
| 19 Sep 2003 | INR | 22.65 | 25 | 22.65 | 24.25 | 24.25 | -0.25 (-1.02%) | 13,993 |
| 18 Sep 2003 | INR | 25 | 26 | 24.2 | 24.5 | 24.5 | -0.15 (-0.61%) | 21,157 |
| 17 Sep 2003 | INR | 23.4 | 25.5 | 23.3 | 24.65 | 24.65 | +1.2 (+5.12%) | 10,569 |
| 16 Sep 2003 | INR | 21.5 | 23.5 | 21.5 | 23.45 | 23.45 | +1.2 (+5.39%) | 7,487 |
| 15 Sep 2003 | INR | 21.9 | 23 | 21.9 | 22.25 | 22.25 | -0.7 (-3.05%) | 3,150 |
| 12 Sep 2003 | INR | 22.55 | 23 | 22 | 22.95 | 22.95 | +0.65 (+2.91%) | 7,872 |
| 11 Sep 2003 | INR | 23.5 | 23.5 | 22 | 22.3 | 22.3 | -0.45 (-1.98%) | 4,045 |
| 10 Sep 2003 | INR | 24 | 24 | 22.75 | 22.75 | 22.75 | -1.25 (-5.21%) | 10,135 |
