| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 59.7 | 59.7 | 57.25 | 58.4 | 58.4 | +0.4 (+0.69%) | 16,450 |
| 24 Sep 2003 | INR | 60.5 | 60.5 | 57.6 | 58 | 58 | -0.15 (-0.26%) | 22,094 |
| 23 Sep 2003 | INR | 56.95 | 58.5 | 55.9 | 58.15 | 58.15 | +1.75 (+3.10%) | 26,864 |
| 22 Sep 2003 | INR | 56 | 56.75 | 55.05 | 56.4 | 56.4 | +1.5 (+2.73%) | 16,615 |
| 19 Sep 2003 | INR | 56 | 56.45 | 54.1 | 54.9 | 54.9 | -0.1 (-0.18%) | 19,111 |
| 18 Sep 2003 | INR | 56.7 | 57.5 | 54.3 | 55 | 55 | +1.3 (+2.42%) | 23,477 |
| 17 Sep 2003 | INR | 55.1 | 55.1 | 53.65 | 53.7 | 53.7 | -0.7 (-1.29%) | 9,610 |
| 16 Sep 2003 | INR | 54.9 | 55.3 | 54.1 | 54.4 | 54.4 | 0.0 (0.0%) | 16,420 |
| 15 Sep 2003 | INR | 55.5 | 55.75 | 54 | 54.4 | 54.4 | -0.45 (-0.82%) | 19,856 |
| 12 Sep 2003 | INR | 55.6 | 55.9 | 54.55 | 54.85 | 54.85 | -0.75 (-1.35%) | 10,375 |
| 11 Sep 2003 | INR | 55.55 | 56.25 | 55 | 55.6 | 55.6 | +0.65 (+1.18%) | 15,750 |
| 10 Sep 2003 | INR | 55.35 | 55.9 | 54.4 | 54.95 | 54.95 | -0.9 (-1.61%) | 12,022 |
| 9 Sep 2003 | INR | 56.3 | 57.9 | 55.6 | 55.85 | 55.85 | -1.35 (-2.36%) | 18,782 |
| 8 Sep 2003 | INR | 57.2 | 58 | 57.1 | 57.2 | 57.2 | -0.75 (-1.29%) | 13,463 |
| 5 Sep 2003 | INR | 59 | 59.35 | 57.9 | 57.95 | 57.95 | -1.4 (-2.36%) | 17,101 |
| 4 Sep 2003 | INR | 59.25 | 61.5 | 58.5 | 59.35 | 59.35 | +1.55 (+2.68%) | 25,317 |
| 3 Sep 2003 | INR | 70 | 70 | 57.5 | 57.8 | 57.8 | -1.25 (-2.12%) | 28,472 |
| 2 Sep 2003 | INR | 60.95 | 61.25 | 58.5 | 59.05 | 59.05 | -0.95 (-1.58%) | 34,806 |
| 1 Sep 2003 | INR | 58 | 62.4 | 58 | 60 | 60 | +2 (+3.45%) | 78,344 |
| 29 Aug 2003 | INR | 55.75 | 58.5 | 55.75 | 58 | 58 | +2 (+3.57%) | 35,693 |
| 28 Aug 2003 | INR | 57.05 | 58.7 | 55.1 | 56 | 56 | -1.25 (-2.18%) | 53,935 |
| 27 Aug 2003 | INR | 64.8 | 65 | 57 | 57.25 | 57.25 | -4.85 (-7.81%) | 192,557 |
| 26 Aug 2003 | INR | 59 | 62.5 | 55 | 62.1 | 62.1 | +9.8 (+18.74%) | 293,381 |
| 25 Aug 2003 | INR | 51.6 | 57 | 50.1 | 52.3 | 52.3 | +3.7 (+7.61%) | 87,915 |
| 22 Aug 2003 | INR | 49 | 49.3 | 48.2 | 48.6 | 48.6 | +0.05 (+0.10%) | 24,330 |
| 21 Aug 2003 | INR | 50 | 50.4 | 47.65 | 48.55 | 48.55 | -0.95 (-1.92%) | 25,673 |
| 20 Aug 2003 | INR | 48.1 | 49.9 | 48.1 | 49.5 | 49.5 | +1.4 (+2.91%) | 14,320 |
| 19 Aug 2003 | INR | 49 | 50.9 | 48 | 48.1 | 48.1 | -0.9 (-1.84%) | 25,032 |
| 18 Aug 2003 | INR | 50.2 | 50.4 | 48.9 | 49 | 49 | -0.1 (-0.20%) | 19,472 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 49.1 | 49.1 | 0.0 (0.0%) | 0 |
