| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 19.65 | 21.7 | 19.65 | 21.65 | 4.33 | +0.85 (+4.09%) | 30,200 |
| 25 Sep 2003 | INR | 20.65 | 20.95 | 20.25 | 20.8 | 4.16 | -0.1 (-0.48%) | 25,610 |
| 24 Sep 2003 | INR | 24 | 24 | 20.9 | 20.9 | 4.18 | -0.15 (-0.71%) | 29,000 |
| 23 Sep 2003 | INR | 21.25 | 22 | 20.05 | 21.05 | 4.21 | -0.15 (-0.71%) | 30,465 |
| 22 Sep 2003 | INR | 22.75 | 22.75 | 20.7 | 21.2 | 4.24 | +0.3 (+1.44%) | 14,355 |
| 19 Sep 2003 | INR | 22.4 | 22.65 | 20.5 | 20.9 | 4.18 | -1.45 (-6.49%) | 23,750 |
| 18 Sep 2003 | INR | 22.3 | 22.35 | 22.3 | 22.35 | 4.47 | -0.2 (-0.89%) | 1,495 |
| 17 Sep 2003 | INR | 22.3 | 23.95 | 22.3 | 22.55 | 4.51 | -0.45 (-1.96%) | 12,150 |
| 16 Sep 2003 | INR | 22 | 23.7 | 22 | 23 | 4.6 | +0.35 (+1.55%) | 3,500 |
| 15 Sep 2003 | INR | 22.6 | 22.7 | 22.5 | 22.65 | 4.53 | -0.35 (-1.52%) | 1,500 |
| 12 Sep 2003 | INR | 22.5 | 23.7 | 22.5 | 23 | 4.6 | +0.2 (+0.88%) | 7,250 |
| 11 Sep 2003 | INR | 23 | 23.5 | 22.8 | 22.8 | 4.56 | -0.25 (-1.08%) | 4,500 |
| 10 Sep 2003 | INR | 23.75 | 23.75 | 22.6 | 23.05 | 4.61 | -0.65 (-2.74%) | 9,945 |
| 9 Sep 2003 | INR | 22.35 | 24.8 | 22.35 | 23.7 | 4.74 | -0.65 (-2.67%) | 13,120 |
| 8 Sep 2003 | INR | 25 | 25 | 23.65 | 24.35 | 4.87 | -0.4 (-1.62%) | 3,055 |
| 5 Sep 2003 | INR | 25.5 | 25.5 | 24.25 | 24.75 | 4.95 | +0.45 (+1.85%) | 9,260 |
| 4 Sep 2003 | INR | 24.65 | 26.1 | 24.1 | 24.3 | 4.86 | -0.9 (-3.57%) | 13,810 |
| 3 Sep 2003 | INR | 25.9 | 25.9 | 25.2 | 25.2 | 5.04 | +0.85 (+3.49%) | 12,295 |
| 2 Sep 2003 | INR | 26.25 | 26.25 | 24.35 | 24.35 | 4.87 | -2.65 (-9.81%) | 64,655 |
| 1 Sep 2003 | INR | 26.05 | 27 | 26.05 | 27 | 5.4 | +0.65 (+2.47%) | 12,965 |
| 29 Aug 2003 | INR | 25 | 26.55 | 25 | 26.35 | 5.27 | +0.65 (+2.53%) | 15,545 |
| 28 Aug 2003 | INR | 26.45 | 26.8 | 25.6 | 25.7 | 5.14 | -0.8 (-3.02%) | 29,665 |
| 27 Aug 2003 | INR | 26.25 | 26.5 | 25.25 | 26.5 | 5.3 | -0.15 (-0.56%) | 33,425 |
| 26 Aug 2003 | INR | 26.25 | 26.75 | 26 | 26.65 | 5.33 | +0.7 (+2.70%) | 5,500 |
| 25 Aug 2003 | INR | 26.6 | 27 | 25.8 | 25.95 | 5.19 | -1.4 (-5.12%) | 16,270 |
| 22 Aug 2003 | INR | 29.65 | 29.65 | 27.35 | 27.35 | 5.47 | -2.15 (-7.29%) | 18,250 |
| 21 Aug 2003 | INR | 30.35 | 30.35 | 29 | 29.5 | 5.9 | -0.3 (-1.01%) | 25,380 |
| 20 Aug 2003 | INR | 30.5 | 30.6 | 29.25 | 29.8 | 5.96 | +0.65 (+2.23%) | 53,740 |
| 19 Aug 2003 | INR | 28.05 | 30 | 28.05 | 29.15 | 5.83 | +1.5 (+5.42%) | 133,080 |
| 18 Aug 2003 | INR | 25.6 | 28 | 25.5 | 27.65 | 5.53 | +1.65 (+6.35%) | 60,345 |
