| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 9.16 | 9.41 | 9.16 | 9.32 | 0.932 | +0.01 (+0.11%) | 2,377 |
| 25 Sep 2003 | INR | 9.01 | 10 | 9.01 | 9.31 | 0.931 | +0.15 (+1.64%) | 5,087 |
| 24 Sep 2003 | INR | 9.55 | 10 | 9.05 | 9.16 | 0.916 | -0.85 (-8.49%) | 4,850 |
| 23 Sep 2003 | INR | 10 | 10.2 | 10 | 10.01 | 1.001 | +0.41 (+4.27%) | 5,764 |
| 22 Sep 2003 | INR | 9.9 | 10 | 9.53 | 9.6 | 0.96 | +0.34 (+3.67%) | 1,250 |
| 19 Sep 2003 | INR | 9.75 | 10.2 | 8.63 | 9.26 | 0.926 | -0.49 (-5.03%) | 2,575 |
| 18 Sep 2003 | INR | 9.7 | 10.99 | 9.7 | 9.75 | 0.975 | -2.05 (-17.37%) | 8,771 |
| 17 Sep 2003 | INR | 12.8 | 12.8 | 11.25 | 11.8 | 1.18 | +0.17 (+1.46%) | 6,475 |
| 16 Sep 2003 | INR | 11 | 11.7 | 11 | 11.63 | 1.163 | -0.02 (-0.17%) | 4,753 |
| 15 Sep 2003 | INR | 10.3 | 11.65 | 10.3 | 11.65 | 1.165 | +0.6 (+5.43%) | 1,575 |
| 12 Sep 2003 | INR | 11.02 | 11.1 | 10.6 | 11.05 | 1.105 | -0.36 (-3.16%) | 5,448 |
| 11 Sep 2003 | INR | 11 | 11.95 | 11 | 11.41 | 1.141 | -0.05 (-0.44%) | 2,775 |
| 10 Sep 2003 | INR | 10.95 | 12 | 10.95 | 11.46 | 1.146 | -0.77 (-6.30%) | 5,911 |
| 9 Sep 2003 | INR | 12.4 | 13 | 11.42 | 12.23 | 1.223 | -0.7 (-5.41%) | 10,785 |
| 8 Sep 2003 | INR | 13 | 13.31 | 12.8 | 12.93 | 1.293 | -0.77 (-5.62%) | 5,515 |
| 5 Sep 2003 | INR | 13.51 | 14.44 | 13.51 | 13.7 | 1.37 | -0.14 (-1.01%) | 3,687 |
| 4 Sep 2003 | INR | 13.76 | 14.25 | 13.4 | 13.84 | 1.384 | -0.17 (-1.21%) | 6,789 |
| 3 Sep 2003 | INR | 14.3 | 15.1 | 13.65 | 14.01 | 1.401 | -0.29 (-2.03%) | 9,324 |
| 2 Sep 2003 | INR | 15 | 15.25 | 14.25 | 14.3 | 1.43 | -1.01 (-6.60%) | 10,405 |
| 1 Sep 2003 | INR | 15.99 | 16 | 14.25 | 15.31 | 1.531 | +1.18 (+8.35%) | 25,859 |
| 29 Aug 2003 | INR | 14.2 | 14.43 | 13.5 | 14.13 | 1.413 | +0.33 (+2.39%) | 8,058 |
| 28 Aug 2003 | INR | 12.6 | 14 | 12.6 | 13.8 | 1.38 | +0.17 (+1.25%) | 3,798 |
| 27 Aug 2003 | INR | 13.05 | 14.2 | 13 | 13.63 | 1.363 | -0.12 (-0.87%) | 11,735 |
| 26 Aug 2003 | INR | 13.3 | 13.75 | 13.3 | 13.75 | 1.375 | +0.65 (+4.96%) | 7,251 |
| 25 Aug 2003 | INR | 13.8 | 14 | 13 | 13.1 | 1.31 | -0.4 (-2.96%) | 11,713 |
| 22 Aug 2003 | INR | 14.25 | 14.25 | 13 | 13.5 | 1.35 | -0.65 (-4.59%) | 9,389 |
| 21 Aug 2003 | INR | 14 | 14.7 | 13.65 | 14.15 | 1.415 | -0.8 (-5.35%) | 13,020 |
| 20 Aug 2003 | INR | 14.25 | 15.15 | 14.18 | 14.95 | 1.495 | +0.33 (+2.26%) | 13,105 |
| 19 Aug 2003 | INR | 16.6 | 16.75 | 14.31 | 14.62 | 1.462 | -1.75 (-10.69%) | 11,012 |
| 18 Aug 2003 | INR | 16 | 16.51 | 15.5 | 16.37 | 1.637 | +0.28 (+1.74%) | 39,644 |
