| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | INR | 16.1 | 17.7 | 16.1 | 17.7 | 3.54 | -0.3 (-1.67%) | 373 |
| 23 Sep 2003 | INR | 17.3 | 18.75 | 17.3 | 18 | 3.6 | -0.7 (-3.74%) | 1,318 |
| 22 Sep 2003 | INR | 17.8 | 18.8 | 17.6 | 18.7 | 3.74 | +0.9 (+5.06%) | 686 |
| 19 Sep 2003 | INR | 17.05 | 17.85 | 17.05 | 17.8 | 3.56 | -0.8 (-4.30%) | 242 |
| 18 Sep 2003 | INR | 18.05 | 19 | 18.05 | 18.6 | 3.72 | -0.2 (-1.06%) | 1,093 |
| 17 Sep 2003 | INR | 20 | 20 | 18.25 | 18.8 | 3.76 | +0.25 (+1.35%) | 1,160 |
| 16 Sep 2003 | INR | 20 | 20 | 18.05 | 18.55 | 3.71 | -0.1 (-0.54%) | 1,528 |
| 15 Sep 2003 | INR | 17.3 | 19.25 | 17.3 | 18.65 | 3.73 | -1 (-5.09%) | 151 |
| 12 Sep 2003 | INR | 21 | 21.5 | 19.05 | 19.65 | 3.93 | -0.9 (-4.38%) | 3,245 |
| 11 Sep 2003 | INR | 18.3 | 20.65 | 18.3 | 20.55 | 4.11 | +0.05 (+0.24%) | 992 |
| 10 Sep 2003 | INR | 20.35 | 20.9 | 19.9 | 20.5 | 4.1 | -0.35 (-1.68%) | 2,339 |
| 9 Sep 2003 | INR | 20.25 | 21.85 | 20.25 | 20.85 | 4.17 | +0.65 (+3.22%) | 582 |
| 8 Sep 2003 | INR | 19.2 | 22.9 | 19.2 | 20.2 | 4.04 | -0.25 (-1.22%) | 2,400 |
| 5 Sep 2003 | INR | 21 | 21.3 | 19.75 | 20.45 | 4.09 | -1.55 (-7.05%) | 6,210 |
| 4 Sep 2003 | INR | 22.5 | 22.6 | 21.3 | 22 | 4.4 | +0.85 (+4.02%) | 1,363 |
| 3 Sep 2003 | INR | 20.35 | 22 | 20.35 | 21.15 | 4.23 | -0.55 (-2.53%) | 2,387 |
| 2 Sep 2003 | INR | 21.05 | 22.9 | 21.05 | 21.7 | 4.34 | -0.3 (-1.36%) | 2,040 |
| 1 Sep 2003 | INR | 23.85 | 24 | 21.2 | 22 | 4.4 | -0.2 (-0.90%) | 15,686 |
| 29 Aug 2003 | INR | 18.7 | 23 | 18.7 | 22.2 | 4.44 | -1.15 (-4.93%) | 728 |
| 28 Aug 2003 | INR | 19.15 | 24.85 | 19.15 | 23.35 | 4.67 | -0.35 (-1.48%) | 473 |
| 27 Aug 2003 | INR | 24.4 | 24.4 | 23 | 23.7 | 4.74 | +0.35 (+1.50%) | 3,076 |
| 26 Aug 2003 | INR | 22.3 | 23.75 | 22.3 | 23.35 | 4.67 | +0.75 (+3.32%) | 12,217 |
| 25 Aug 2003 | INR | 20.85 | 23.2 | 20.85 | 22.6 | 4.52 | -2.15 (-8.69%) | 1,668 |
| 22 Aug 2003 | INR | 24.5 | 25.95 | 23.05 | 24.75 | 4.95 | -0.25 (-1%) | 1,052 |
| 21 Aug 2003 | INR | 21.45 | 25.75 | 21.45 | 25 | 5 | +0.75 (+3.09%) | 270 |
| 20 Aug 2003 | INR | 25.15 | 25.7 | 24.2 | 24.25 | 4.85 | -1.45 (-5.64%) | 1,950 |
| 19 Aug 2003 | INR | 27 | 27 | 24.3 | 25.7 | 5.14 | -0.9 (-3.38%) | 2,831 |
| 18 Aug 2003 | INR | 28.5 | 28.5 | 25.8 | 26.6 | 5.32 | -0.85 (-3.10%) | 8,669 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 27.45 | 5.49 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 27.05 | 29 | 27.05 | 27.45 | 5.49 | +1.05 (+3.98%) | 6,950 |
