| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 15.9 | 15.9 | 14.05 | 14.15 | 14.15 | -0.1 (-0.70%) | 14,760 |
| 25 Sep 2003 | INR | 17.1 | 17.1 | 14.1 | 14.25 | 14.25 | -0.1 (-0.70%) | 2,580 |
| 24 Sep 2003 | INR | 17.5 | 17.5 | 14 | 14.35 | 14.35 | -0.5 (-3.37%) | 6,120 |
| 23 Sep 2003 | INR | 15 | 16.45 | 14.55 | 14.85 | 14.85 | +0.1 (+0.68%) | 6,520 |
| 22 Sep 2003 | INR | 14.5 | 16.6 | 14.5 | 14.75 | 14.75 | +0.6 (+4.24%) | 3,540 |
| 19 Sep 2003 | INR | 14.1 | 14.7 | 14.1 | 14.15 | 14.15 | -1 (-6.60%) | 3,395 |
| 18 Sep 2003 | INR | 14.8 | 15.15 | 13.8 | 15.15 | 15.15 | +0.15 (+1%) | 6,385 |
| 17 Sep 2003 | INR | 14.8 | 15.5 | 14.8 | 15 | 15 | +0.1 (+0.67%) | 6,260 |
| 16 Sep 2003 | INR | 14.5 | 15 | 14.1 | 14.9 | 14.9 | +0.15 (+1.02%) | 3,950 |
| 15 Sep 2003 | INR | 14.25 | 15.2 | 14.25 | 14.75 | 14.75 | +0.7 (+4.98%) | 4,415 |
| 12 Sep 2003 | INR | 14.1 | 14.95 | 14 | 14.05 | 14.05 | -0.15 (-1.06%) | 5,587 |
| 11 Sep 2003 | INR | 14 | 15 | 14 | 14.2 | 14.2 | -0.45 (-3.07%) | 12,283 |
| 10 Sep 2003 | INR | 16 | 16 | 13.35 | 14.65 | 14.65 | -1.55 (-9.57%) | 14,240 |
| 9 Sep 2003 | INR | 17.35 | 17.9 | 15.9 | 16.2 | 16.2 | -2.1 (-11.48%) | 19,729 |
| 8 Sep 2003 | INR | 17.55 | 18.6 | 17.55 | 18.3 | 18.3 | -0.7 (-3.68%) | 7,570 |
| 5 Sep 2003 | INR | 19 | 20 | 18.5 | 19 | 19 | +0.15 (+0.80%) | 12,815 |
| 4 Sep 2003 | INR | 19 | 19.1 | 18 | 18.85 | 18.85 | -0.05 (-0.26%) | 8,510 |
| 3 Sep 2003 | INR | 19 | 20 | 18.8 | 18.9 | 18.9 | -0.7 (-3.57%) | 16,560 |
| 2 Sep 2003 | INR | 21 | 21 | 19.25 | 19.6 | 19.6 | -1.1 (-5.31%) | 10,871 |
| 1 Sep 2003 | INR | 20.4 | 21.5 | 20.3 | 20.7 | 20.7 | +0.12 (+0.58%) | 7,246 |
| 29 Aug 2003 | INR | 20.79 | 21.4 | 20.25 | 20.58 | 20.58 | +0.09 (+0.44%) | 11,039 |
| 28 Aug 2003 | INR | 22.25 | 22.25 | 19.55 | 20.49 | 20.49 | +0.18 (+0.89%) | 18,839 |
| 27 Aug 2003 | INR | 20.9 | 21 | 20.1 | 20.31 | 20.31 | -0.27 (-1.31%) | 23,663 |
| 26 Aug 2003 | INR | 19.75 | 21.85 | 19.1 | 20.58 | 20.58 | +2.12 (+11.48%) | 18,451 |
| 25 Aug 2003 | INR | 20.5 | 20.5 | 18.15 | 18.46 | 18.46 | -1.19 (-6.06%) | 9,240 |
| 22 Aug 2003 | INR | 20.25 | 21 | 19.55 | 19.65 | 19.65 | -0.8 (-3.91%) | 27,360 |
| 21 Aug 2003 | INR | 21 | 21 | 20 | 20.45 | 20.45 | -0.29 (-1.40%) | 25,037 |
| 20 Aug 2003 | INR | 21.75 | 22.5 | 20.6 | 20.74 | 20.74 | -0.21 (-1.00%) | 14,529 |
| 19 Aug 2003 | INR | 23.4 | 23.4 | 20.15 | 20.95 | 20.95 | -0.63 (-2.92%) | 14,253 |
| 18 Aug 2003 | INR | 22.05 | 22.75 | 21 | 21.58 | 21.58 | -0.39 (-1.78%) | 28,837 |
