| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | INR | 35.6 | 37 | 34 | 34.2 | 17.1 | -1.5 (-4.20%) | 2,800 |
| 12 Sep 2003 | INR | 38.5 | 38.5 | 35.3 | 35.7 | 17.85 | -2.25 (-5.93%) | 3,309 |
| 11 Sep 2003 | INR | 38 | 39 | 37.75 | 37.95 | 18.975 | -0.05 (-0.13%) | 900 |
| 10 Sep 2003 | INR | 38.2 | 39 | 38 | 38 | 19 | -1 (-2.56%) | 1,550 |
| 9 Sep 2003 | INR | 40.5 | 40.5 | 39 | 39 | 19.5 | -1.05 (-2.62%) | 2,451 |
| 8 Sep 2003 | INR | 41 | 41.9 | 40.05 | 40.05 | 20.025 | +0.05 (+0.13%) | 1,750 |
| 5 Sep 2003 | INR | 41.9 | 41.9 | 40 | 40 | 20 | +0.05 (+0.13%) | 2,140 |
| 4 Sep 2003 | INR | 41 | 41 | 39.5 | 39.95 | 19.975 | -1.55 (-3.73%) | 2,150 |
| 3 Sep 2003 | INR | 42.75 | 43 | 40.6 | 41.5 | 20.75 | +0.2 (+0.48%) | 2,075 |
| 2 Sep 2003 | INR | 42 | 43.5 | 41.1 | 41.3 | 20.65 | +0.9 (+2.23%) | 2,507 |
| 1 Sep 2003 | INR | 40.9 | 42.85 | 40.1 | 40.4 | 20.2 | +0.65 (+1.64%) | 5,931 |
| 29 Aug 2003 | INR | 39.55 | 41.1 | 39.55 | 39.75 | 19.875 | -0.2 (-0.50%) | 2,500 |
| 28 Aug 2003 | INR | 37.5 | 40.5 | 37 | 39.95 | 19.975 | -2.6 (-6.11%) | 2,900 |
| 27 Aug 2003 | INR | 42.05 | 43.85 | 41.55 | 42.55 | 21.275 | -0.3 (-0.70%) | 2,400 |
| 26 Aug 2003 | INR | 40.1 | 43.5 | 40.1 | 42.85 | 21.425 | +3.45 (+8.76%) | 4,927 |
| 25 Aug 2003 | INR | 44.9 | 44.9 | 38.5 | 39.4 | 19.7 | -5.1 (-11.46%) | 4,150 |
| 22 Aug 2003 | INR | 42.5 | 45.8 | 42.5 | 44.5 | 22.25 | +0.25 (+0.56%) | 10,714 |
| 21 Aug 2003 | INR | 46.8 | 46.8 | 43.85 | 44.25 | 22.125 | -0.15 (-0.34%) | 7,230 |
| 20 Aug 2003 | INR | 45.1 | 47.9 | 44 | 44.4 | 22.2 | -1.3 (-2.84%) | 10,511 |
| 19 Aug 2003 | INR | 46.9 | 51 | 44 | 45.7 | 22.85 | +2.2 (+5.06%) | 29,060 |
| 18 Aug 2003 | INR | 44.05 | 44.5 | 42.7 | 43.5 | 21.75 | -1.15 (-2.58%) | 9,431 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 44.65 | 22.325 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 48 | 48.9 | 44.5 | 44.65 | 22.325 | -1.45 (-3.15%) | 9,800 |
| 13 Aug 2003 | INR | 44.5 | 47 | 40 | 46.1 | 23.05 | +2.1 (+4.77%) | 13,250 |
| 12 Aug 2003 | INR | 45 | 45 | 44 | 44 | 22 | -1.25 (-2.76%) | 1,600 |
| 11 Aug 2003 | INR | 45 | 45.9 | 45 | 45.25 | 22.625 | -0.25 (-0.55%) | 6,961 |
| 8 Aug 2003 | INR | 45 | 46.7 | 45 | 45.5 | 22.75 | 0.0 (0.0%) | 2,240 |
| 7 Aug 2003 | INR | 47.65 | 47.65 | 45.1 | 45.5 | 22.75 | -0.5 (-1.09%) | 1,575 |
| 6 Aug 2003 | INR | 42.55 | 47.65 | 42.55 | 46 | 23 | +1.9 (+4.31%) | 1,204 |
| 5 Aug 2003 | INR | 54.5 | 54.5 | 43 | 44.1 | 22.05 | -5.9 (-11.80%) | 5,234 |
