| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2003 | INR | 41.2 | 43.75 | 41 | 43 | 43 | +1.6 (+3.86%) | 66,785 |
| 23 Oct 2003 | INR | 41.6 | 41.9 | 41 | 41.4 | 41.4 | +0.85 (+2.10%) | 131,755 |
| 22 Oct 2003 | INR | 41.95 | 42.5 | 40.05 | 40.55 | 40.55 | -1.35 (-3.22%) | 93,260 |
| 21 Oct 2003 | INR | 41 | 43 | 40.9 | 41.9 | 41.9 | +1.4 (+3.46%) | 94,270 |
| 20 Oct 2003 | INR | 42 | 43 | 39.55 | 40.5 | 40.5 | -0.3 (-0.74%) | 116,875 |
| 17 Oct 2003 | INR | 44.65 | 47 | 40 | 40.8 | 40.8 | -2.75 (-6.31%) | 261,020 |
| 16 Oct 2003 | INR | 39.5 | 44.9 | 39.5 | 43.55 | 43.55 | +2.05 (+4.94%) | 235,005 |
| 15 Oct 2003 | INR | 40 | 42.85 | 38.5 | 41.5 | 41.5 | +1.65 (+4.14%) | 273,965 |
| 14 Oct 2003 | INR | 43 | 43 | 39.1 | 39.85 | 39.85 | -3.25 (-7.54%) | 179,330 |
| 13 Oct 2003 | INR | 42.25 | 45 | 42.25 | 43.1 | 43.1 | +0.7 (+1.65%) | 261,265 |
| 10 Oct 2003 | INR | 43 | 45.9 | 41 | 42.4 | 42.4 | +0.9 (+2.17%) | 635,795 |
| 9 Oct 2003 | INR | 35.9 | 41.8 | 35 | 41.5 | 41.5 | +6.7 (+19.25%) | 308,210 |
| 8 Oct 2003 | INR | 34.8 | 35.95 | 34.75 | 34.8 | 34.8 | -0.1 (-0.29%) | 33,775 |
| 7 Oct 2003 | INR | 35.7 | 36 | 34.4 | 34.9 | 34.9 | -0.5 (-1.41%) | 113,045 |
| 6 Oct 2003 | INR | 34.25 | 35.95 | 34.25 | 35.4 | 35.4 | +1.45 (+4.27%) | 38,525 |
| 3 Oct 2003 | INR | 33 | 34.15 | 32.65 | 33.95 | 33.95 | +1.45 (+4.46%) | 67,910 |
| 2 Oct 2003 | INR | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 32.5 | 33.35 | 32.5 | 32.5 | 32.5 | -0.3 (-0.91%) | 26,770 |
| 30 Sep 2003 | INR | 32.5 | 33 | 32.5 | 32.8 | 32.8 | -0.45 (-1.35%) | 61,450 |
| 29 Sep 2003 | INR | 31.9 | 34 | 31.9 | 33.25 | 33.25 | +0.7 (+2.15%) | 35,425 |
| 26 Sep 2003 | INR | 33.25 | 33.25 | 32.05 | 32.55 | 32.55 | -0.7 (-2.11%) | 20,260 |
| 25 Sep 2003 | INR | 33 | 33.7 | 32.75 | 33.25 | 33.25 | +0.4 (+1.22%) | 23,000 |
| 24 Sep 2003 | INR | 32.4 | 33.2 | 32 | 32.85 | 32.85 | +0.45 (+1.39%) | 36,385 |
| 23 Sep 2003 | INR | 32 | 32.75 | 32 | 32.4 | 32.4 | -0.5 (-1.52%) | 18,005 |
| 22 Sep 2003 | INR | 32.95 | 33 | 32.4 | 32.9 | 32.9 | +0.35 (+1.08%) | 9,150 |
| 19 Sep 2003 | INR | 33 | 33.25 | 31.3 | 32.55 | 32.55 | +0.05 (+0.15%) | 34,275 |
| 18 Sep 2003 | INR | 32.75 | 33.75 | 32.5 | 32.5 | 32.5 | -1 (-2.99%) | 11,125 |
| 17 Sep 2003 | INR | 33.2 | 34.8 | 32 | 33.5 | 33.5 | +0.6 (+1.82%) | 31,755 |
| 16 Sep 2003 | INR | 32.95 | 33 | 32 | 32.9 | 32.9 | +0.15 (+0.46%) | 44,525 |
| 15 Sep 2003 | INR | 33.2 | 34 | 32.7 | 32.75 | 32.75 | -1.75 (-5.07%) | 25,955 |
