| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2003 | INR | 19.9 | 20.1 | 17.65 | 20 | 20 | +0.4 (+2.04%) | 9,652 |
| 22 Sep 2003 | INR | 19.65 | 20.05 | 19.45 | 19.6 | 19.6 | -0.45 (-2.24%) | 6,622 |
| 19 Sep 2003 | INR | 20.25 | 20.5 | 19.7 | 20.05 | 20.05 | -0.5 (-2.43%) | 44,464 |
| 18 Sep 2003 | INR | 20.8 | 21.25 | 20.3 | 20.55 | 20.55 | -1.05 (-4.86%) | 9,604 |
| 17 Sep 2003 | INR | 21.5 | 22.5 | 21 | 21.6 | 21.6 | +0.55 (+2.61%) | 23,821 |
| 16 Sep 2003 | INR | 20.5 | 21.35 | 20.4 | 21.05 | 21.05 | +0.4 (+1.94%) | 11,207 |
| 15 Sep 2003 | INR | 22 | 22 | 20.2 | 20.65 | 20.65 | -1.4 (-6.35%) | 24,660 |
| 12 Sep 2003 | INR | 23.4 | 23.45 | 21.75 | 22.05 | 22.05 | -0.5 (-2.22%) | 10,831 |
| 11 Sep 2003 | INR | 20.65 | 24.75 | 20.65 | 22.55 | 22.55 | +1.8 (+8.67%) | 44,962 |
| 10 Sep 2003 | INR | 22 | 22.4 | 20.2 | 20.75 | 20.75 | -1.25 (-5.68%) | 35,554 |
| 9 Sep 2003 | INR | 23.15 | 23.15 | 21.55 | 22 | 22 | -0.8 (-3.51%) | 26,068 |
| 8 Sep 2003 | INR | 22.5 | 24.35 | 22.5 | 22.8 | 22.8 | -0.55 (-2.36%) | 12,752 |
| 5 Sep 2003 | INR | 23.5 | 24.5 | 23.25 | 23.35 | 23.35 | -0.8 (-3.31%) | 14,751 |
| 4 Sep 2003 | INR | 24.85 | 25.5 | 23.9 | 24.15 | 24.15 | 0.0 (0.0%) | 23,116 |
| 3 Sep 2003 | INR | 27 | 27.3 | 23.7 | 24.15 | 24.15 | -1.05 (-4.17%) | 71,999 |
| 2 Sep 2003 | INR | 27.9 | 27.9 | 25.1 | 25.2 | 25.2 | -1.5 (-5.62%) | 40,764 |
| 1 Sep 2003 | INR | 27.9 | 28 | 24.4 | 26.7 | 26.7 | +1.15 (+4.50%) | 67,420 |
| 29 Aug 2003 | INR | 27.1 | 28 | 25 | 25.55 | 25.55 | -1.75 (-6.41%) | 65,890 |
| 28 Aug 2003 | INR | 29.9 | 30 | 26.5 | 27.3 | 27.3 | -1.1 (-3.87%) | 76,644 |
| 27 Aug 2003 | INR | 29 | 30.35 | 27.8 | 28.4 | 28.4 | -0.5 (-1.73%) | 273,501 |
| 26 Aug 2003 | INR | 25.5 | 29.7 | 25 | 28.9 | 28.9 | +4.15 (+16.77%) | 452,923 |
| 25 Aug 2003 | INR | 26.5 | 27.8 | 24 | 24.75 | 24.75 | -0.75 (-2.94%) | 156,231 |
| 22 Aug 2003 | INR | 25 | 26.7 | 24.5 | 25.5 | 25.5 | +0.75 (+3.03%) | 191,716 |
| 21 Aug 2003 | INR | 24.4 | 26.5 | 23.9 | 24.75 | 24.75 | +1.1 (+4.65%) | 244,674 |
| 20 Aug 2003 | INR | 22.65 | 24.35 | 22.65 | 23.65 | 23.65 | +1.35 (+6.05%) | 44,958 |
| 19 Aug 2003 | INR | 23.55 | 23.95 | 22.25 | 22.3 | 22.3 | -1.05 (-4.50%) | 23,881 |
| 18 Aug 2003 | INR | 24.25 | 24.25 | 23 | 23.35 | 23.35 | -0.1 (-0.43%) | 55,212 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 24.4 | 24.4 | 22.85 | 23.45 | 23.45 | -0.35 (-1.47%) | 61,452 |
| 13 Aug 2003 | INR | 23.55 | 24.5 | 23.25 | 23.8 | 23.8 | +0.1 (+0.42%) | 54,342 |
