| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2003 | INR | 14 | 14.4 | 13.7 | 14.1 | 14.1 | +0.1 (+0.71%) | 14,651 |
| 27 Oct 2003 | INR | 14.75 | 14.75 | 13.95 | 14 | 14 | -0.45 (-3.11%) | 22,525 |
| 24 Oct 2003 | INR | 13.9 | 14.45 | 13.5 | 14.45 | 14.45 | +1.2 (+9.06%) | 28,505 |
| 23 Oct 2003 | INR | 13.5 | 14 | 13.1 | 13.25 | 13.25 | -0.15 (-1.12%) | 35,015 |
| 22 Oct 2003 | INR | 14.45 | 14.45 | 13.25 | 13.4 | 13.4 | -0.85 (-5.96%) | 54,579 |
| 21 Oct 2003 | INR | 15.15 | 15.15 | 14.2 | 14.25 | 14.25 | -0.75 (-5%) | 19,589 |
| 20 Oct 2003 | INR | 15.5 | 15.65 | 14.75 | 15 | 15 | -0.7 (-4.46%) | 34,316 |
| 17 Oct 2003 | INR | 15.75 | 16.25 | 15.5 | 15.7 | 15.7 | +0.7 (+4.67%) | 30,182 |
| 16 Oct 2003 | INR | 16.3 | 16.85 | 15 | 15 | 15 | -1.1 (-6.83%) | 41,418 |
| 15 Oct 2003 | INR | 16.05 | 16.55 | 15.8 | 16.1 | 16.1 | -0.6 (-3.59%) | 39,027 |
| 14 Oct 2003 | INR | 17.2 | 17.2 | 16.3 | 16.7 | 16.7 | -0.45 (-2.62%) | 30,145 |
| 13 Oct 2003 | INR | 17.25 | 17.7 | 16.9 | 17.15 | 17.15 | -0.05 (-0.29%) | 41,836 |
| 10 Oct 2003 | INR | 18.5 | 18.5 | 16.8 | 17.2 | 17.2 | +0.3 (+1.78%) | 52,376 |
| 9 Oct 2003 | INR | 17 | 17.4 | 16.55 | 16.9 | 16.9 | +0.05 (+0.30%) | 50,296 |
| 8 Oct 2003 | INR | 17.15 | 17.15 | 16.4 | 16.85 | 16.85 | +0.25 (+1.51%) | 37,742 |
| 7 Oct 2003 | INR | 17.3 | 17.45 | 16.5 | 16.6 | 16.6 | -0.7 (-4.05%) | 66,432 |
| 6 Oct 2003 | INR | 17.5 | 17.75 | 17.1 | 17.3 | 17.3 | +0.1 (+0.58%) | 24,844 |
| 3 Oct 2003 | INR | 17.6 | 17.7 | 17.15 | 17.2 | 17.2 | -0.1 (-0.58%) | 21,996 |
| 1 Oct 2003 | INR | 17.1 | 17.65 | 17.1 | 17.3 | 17.3 | -0.2 (-1.14%) | 31,796 |
| 30 Sep 2003 | INR | 17.8 | 17.85 | 17.15 | 17.5 | 17.5 | +0.4 (+2.34%) | 28,595 |
| 29 Sep 2003 | INR | 17.25 | 17.7 | 17 | 17.1 | 17.1 | +0.4 (+2.40%) | 27,600 |
| 26 Sep 2003 | INR | 16.7 | 17.3 | 16.45 | 16.7 | 16.7 | +0.35 (+2.14%) | 97,429 |
| 25 Sep 2003 | INR | 17.1 | 17.1 | 16.25 | 16.35 | 16.35 | -0.65 (-3.82%) | 23,554 |
| 24 Sep 2003 | INR | 17.5 | 17.6 | 16.4 | 17 | 17 | -0.5 (-2.86%) | 52,562 |
| 23 Sep 2003 | INR | 17.5 | 17.8 | 17.15 | 17.5 | 17.5 | -0.05 (-0.28%) | 14,669 |
| 22 Sep 2003 | INR | 17.95 | 17.95 | 17.2 | 17.55 | 17.55 | -0.05 (-0.28%) | 37,517 |
| 19 Sep 2003 | INR | 18.1 | 18.75 | 17.05 | 17.6 | 17.6 | +0.05 (+0.28%) | 69,259 |
| 18 Sep 2003 | INR | 18.5 | 18.85 | 17.55 | 17.55 | 17.55 | -0.85 (-4.62%) | 62,744 |
| 17 Sep 2003 | INR | 19.4 | 19.5 | 18.4 | 18.4 | 18.4 | -0.5 (-2.65%) | 58,835 |
| 16 Sep 2003 | INR | 18 | 19 | 18 | 18.9 | 18.9 | +0.95 (+5.29%) | 74,692 |
