| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 20.8 | 20.9 | 20.8 | 20.8 | 20.8 | -0.4 (-1.89%) | 10,350 |
| 24 Sep 2003 | INR | 21.2 | 21.25 | 21.2 | 21.2 | 21.2 | -0.4 (-1.85%) | 4,235 |
| 23 Sep 2003 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | -0.4 (-1.82%) | 2,700 |
| 22 Sep 2003 | INR | 21.7 | 22 | 21.7 | 22 | 22 | -0.1 (-0.45%) | 1,850 |
| 19 Sep 2003 | INR | 22.1 | 23 | 22.1 | 22.1 | 22.1 | -0.45 (-2.00%) | 82,130 |
| 18 Sep 2003 | INR | 22.6 | 23.45 | 22.55 | 22.55 | 22.55 | -0.45 (-1.96%) | 28,500 |
| 17 Sep 2003 | INR | 23 | 23.1 | 23 | 23 | 23 | -0.45 (-1.92%) | 1,300 |
| 16 Sep 2003 | INR | 22.85 | 23.75 | 22.85 | 23.45 | 23.45 | +0.15 (+0.64%) | 90,869 |
| 15 Sep 2003 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | -0.45 (-1.89%) | 700 |
| 12 Sep 2003 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.45 (-1.86%) | 3,650 |
| 11 Sep 2003 | INR | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | -0.45 (-1.83%) | 1,630 |
| 10 Sep 2003 | INR | 24 | 24.7 | 24 | 24.65 | 24.65 | +0.2 (+0.82%) | 16,650 |
| 9 Sep 2003 | INR | 24.4 | 24.5 | 23.9 | 24.45 | 24.45 | +0.1 (+0.41%) | 23,570 |
| 8 Sep 2003 | INR | 24.5 | 24.65 | 23.9 | 24.35 | 24.35 | 0.0 (0.0%) | 48,251 |
| 5 Sep 2003 | INR | 24.5 | 24.5 | 24.05 | 24.35 | 24.35 | -0.15 (-0.61%) | 16,465 |
| 4 Sep 2003 | INR | 24.35 | 25 | 24.25 | 24.5 | 24.5 | -0.2 (-0.81%) | 21,156 |
| 3 Sep 2003 | INR | 24.35 | 25.15 | 24.35 | 24.7 | 24.7 | -0.1 (-0.40%) | 48,636 |
| 2 Sep 2003 | INR | 24.75 | 24.8 | 24 | 24.8 | 24.8 | +0.45 (+1.85%) | 58,433 |
| 1 Sep 2003 | INR | 23.95 | 24.85 | 23.95 | 24.35 | 24.35 | -0.05 (-0.20%) | 56,040 |
| 29 Aug 2003 | INR | 24 | 24.4 | 23.5 | 24.4 | 24.4 | +0.45 (+1.88%) | 45,184 |
| 28 Aug 2003 | INR | 23.5 | 23.95 | 23.1 | 23.95 | 23.95 | +0.45 (+1.91%) | 36,777 |
| 27 Aug 2003 | INR | 23.4 | 23.75 | 22.85 | 23.5 | 23.5 | +0.2 (+0.86%) | 46,055 |
| 26 Aug 2003 | INR | 23.1 | 23.6 | 22.7 | 23.3 | 23.3 | +0.15 (+0.65%) | 17,474 |
| 25 Aug 2003 | INR | 24 | 24 | 23.15 | 23.15 | 23.15 | -0.45 (-1.91%) | 71,190 |
| 22 Aug 2003 | INR | 23.6 | 23.7 | 23.6 | 23.6 | 23.6 | -0.45 (-1.87%) | 45,620 |
| 21 Aug 2003 | INR | 24.25 | 24.4 | 24.05 | 24.05 | 24.05 | -0.45 (-1.84%) | 60,015 |
| 20 Aug 2003 | INR | 25.35 | 25.35 | 24 | 24.5 | 24.5 | +0.35 (+1.45%) | 82,866 |
| 19 Aug 2003 | INR | 23 | 24.15 | 23 | 24.15 | 24.15 | +1.15 (+5.00%) | 85,955 |
| 18 Aug 2003 | INR | 21.1 | 23.3 | 21.1 | 23 | 23 | +0.8 (+3.60%) | 94,445 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
