| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 38.7 | 39.1 | 37.55 | 37.8 | 37.8 | +0.4 (+1.07%) | 722,609 |
| 25 Sep 2003 | INR | 36.05 | 39.15 | 35.45 | 37.4 | 37.4 | +1.95 (+5.50%) | 1,204,006 |
| 24 Sep 2003 | INR | 34.75 | 36 | 33.8 | 35.45 | 35.45 | +1.05 (+3.05%) | 530,934 |
| 23 Sep 2003 | INR | 33 | 34.75 | 32.85 | 34.4 | 34.4 | +1.1 (+3.30%) | 343,006 |
| 22 Sep 2003 | INR | 35.25 | 35.25 | 33.15 | 33.3 | 33.3 | -0.25 (-0.75%) | 365,901 |
| 19 Sep 2003 | INR | 34.2 | 34.95 | 32.2 | 33.55 | 33.55 | -0.5 (-1.47%) | 583,847 |
| 18 Sep 2003 | INR | 36.2 | 36.5 | 34 | 34.05 | 34.05 | -1.7 (-4.76%) | 452,839 |
| 17 Sep 2003 | INR | 36.95 | 37.9 | 35.5 | 35.75 | 35.75 | +0.05 (+0.14%) | 507,041 |
| 16 Sep 2003 | INR | 36.5 | 37 | 33 | 35.7 | 35.7 | -0.7 (-1.92%) | 918,895 |
| 15 Sep 2003 | INR | 38.5 | 38.75 | 36.2 | 36.4 | 36.4 | -1.85 (-4.84%) | 616,769 |
| 12 Sep 2003 | INR | 40 | 40.7 | 37.9 | 38.25 | 38.25 | -1.35 (-3.41%) | 1,063,198 |
| 11 Sep 2003 | INR | 36.55 | 40.3 | 36.55 | 39.6 | 39.6 | +2.85 (+7.76%) | 1,207,027 |
| 10 Sep 2003 | INR | 37.5 | 37.5 | 35.55 | 36.75 | 36.75 | -1.1 (-2.91%) | 508,777 |
| 9 Sep 2003 | INR | 39.5 | 39.6 | 37.5 | 37.85 | 37.85 | -1.2 (-3.07%) | 345,170 |
| 8 Sep 2003 | INR | 39.2 | 39.8 | 38.75 | 39.05 | 39.05 | +0.7 (+1.83%) | 432,409 |
| 5 Sep 2003 | INR | 39.2 | 39.55 | 38.05 | 38.35 | 38.35 | -0.3 (-0.78%) | 509,312 |
| 4 Sep 2003 | INR | 39.45 | 40.15 | 38.05 | 38.65 | 38.65 | -0.35 (-0.90%) | 515,647 |
| 3 Sep 2003 | INR | 41.9 | 42.5 | 38.5 | 39 | 39 | -1.7 (-4.18%) | 616,926 |
| 2 Sep 2003 | INR | 42.95 | 43 | 40.1 | 40.7 | 40.7 | -1.75 (-4.12%) | 770,969 |
| 1 Sep 2003 | INR | 42.8 | 44 | 41.9 | 42.45 | 42.45 | +0.35 (+0.83%) | 1,078,291 |
| 29 Aug 2003 | INR | 42 | 43.5 | 41.75 | 42.1 | 42.1 | +0.7 (+1.69%) | 1,038,703 |
| 28 Aug 2003 | INR | 41.2 | 43.65 | 39.25 | 41.4 | 41.4 | +0.55 (+1.35%) | 1,832,387 |
| 27 Aug 2003 | INR | 38.25 | 41.75 | 38 | 40.85 | 40.85 | +2.95 (+7.78%) | 2,642,965 |
| 26 Aug 2003 | INR | 35.5 | 38 | 35.05 | 37.9 | 37.9 | +2.65 (+7.52%) | 705,025 |
| 25 Aug 2003 | INR | 37.8 | 38.7 | 33.5 | 35.25 | 35.25 | -2.2 (-5.87%) | 1,347,845 |
| 22 Aug 2003 | INR | 37.9 | 38.7 | 36.25 | 37.45 | 37.45 | -0.05 (-0.13%) | 941,085 |
| 21 Aug 2003 | INR | 37.8 | 38.45 | 36.75 | 37.5 | 37.5 | +0.35 (+0.94%) | 914,853 |
| 20 Aug 2003 | INR | 36.85 | 39.9 | 36.1 | 37.15 | 37.15 | +1.15 (+3.19%) | 1,217,359 |
| 19 Aug 2003 | INR | 39.1 | 42.75 | 34.1 | 36 | 36 | -2.45 (-6.37%) | 2,282,667 |
| 18 Aug 2003 | INR | 32 | 38.55 | 32 | 38.45 | 38.45 | +6.3 (+19.60%) | 3,481,081 |
