| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2003 | INR | 17 | 17 | 16.5 | 16.5 | 8.25 | -0.7 (-4.07%) | 600 |
| 17 Sep 2003 | INR | 16.8 | 17.2 | 16.8 | 17.2 | 8.6 | +1.05 (+6.50%) | 550 |
| 16 Sep 2003 | INR | 16.6 | 17.15 | 16.15 | 16.15 | 8.075 | -0.35 (-2.12%) | 30,650 |
| 15 Sep 2003 | INR | 17 | 17.05 | 16.5 | 16.5 | 8.25 | -0.8 (-4.62%) | 4,850 |
| 12 Sep 2003 | INR | 17.5 | 17.5 | 17.25 | 17.3 | 8.65 | +0.1 (+0.58%) | 16,800 |
| 11 Sep 2003 | INR | 17 | 17.5 | 17 | 17.2 | 8.6 | +0.2 (+1.18%) | 17,722 |
| 10 Sep 2003 | INR | 16.5 | 17 | 16.5 | 17 | 8.5 | -0.05 (-0.29%) | 16,950 |
| 9 Sep 2003 | INR | 18.2 | 18.2 | 16.8 | 17.05 | 8.525 | -1.4 (-7.59%) | 17,001 |
| 8 Sep 2003 | INR | 17.9 | 19 | 17.9 | 18.45 | 9.225 | +0.2 (+1.10%) | 20,491 |
| 5 Sep 2003 | INR | 18 | 18.5 | 18 | 18.25 | 9.125 | -0.1 (-0.54%) | 17,000 |
| 4 Sep 2003 | INR | 18.05 | 18.75 | 18.05 | 18.35 | 9.175 | +0.35 (+1.94%) | 2,700 |
| 3 Sep 2003 | INR | 18.1 | 19 | 17.95 | 18 | 9 | -0.5 (-2.70%) | 20,600 |
| 2 Sep 2003 | INR | 20.5 | 21 | 18.2 | 18.5 | 9.25 | -0.85 (-4.39%) | 12,348 |
| 1 Sep 2003 | INR | 18.3 | 19.4 | 17.7 | 19.35 | 9.675 | +1.7 (+9.63%) | 7,190 |
| 29 Aug 2003 | INR | 18.1 | 18.1 | 17.65 | 17.65 | 8.825 | +0.1 (+0.57%) | 3,000 |
| 28 Aug 2003 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 8.775 | -0.45 (-2.50%) | 500 |
| 27 Aug 2003 | INR | 18.25 | 18.4 | 18 | 18 | 9 | -0.4 (-2.17%) | 4,002 |
| 26 Aug 2003 | INR | 18 | 18.4 | 17.25 | 18.4 | 9.2 | +1.4 (+8.24%) | 2,088 |
| 25 Aug 2003 | INR | 18.5 | 18.5 | 16.95 | 17 | 8.5 | -0.5 (-2.86%) | 2,630 |
| 22 Aug 2003 | INR | 17.6 | 18.85 | 17.5 | 17.5 | 8.75 | -0.9 (-4.89%) | 5,700 |
| 21 Aug 2003 | INR | 18.05 | 19.35 | 18 | 18.4 | 9.2 | -0.55 (-2.90%) | 3,542 |
| 20 Aug 2003 | INR | 20.45 | 20.45 | 18.8 | 18.95 | 9.475 | -0.1 (-0.52%) | 8,151 |
| 19 Aug 2003 | INR | 21.55 | 21.55 | 18.8 | 19.05 | 9.525 | -0.65 (-3.30%) | 11,450 |
| 18 Aug 2003 | INR | 19.45 | 19.75 | 18.5 | 19.7 | 9.85 | +1.7 (+9.44%) | 7,670 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 18 | 9 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 18.4 | 18.45 | 17.3 | 18 | 9 | -0.5 (-2.70%) | 950 |
| 13 Aug 2003 | INR | 19.5 | 19.5 | 18 | 18.5 | 9.25 | 0.0 (0.0%) | 3,050 |
| 12 Aug 2003 | INR | 20.1 | 20.1 | 18.35 | 18.5 | 9.25 | -0.5 (-2.63%) | 3,827 |
| 11 Aug 2003 | INR | 17.95 | 19.1 | 17.95 | 19 | 9.5 | +1.55 (+8.88%) | 7,949 |
| 8 Aug 2003 | INR | 16.95 | 17.9 | 16.8 | 17.45 | 8.725 | +0.45 (+2.65%) | 4,085 |
