| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 51.75 | 53.75 | 50 | 50 | 50 | -0.65 (-1.28%) | 37,283 |
| 24 Sep 2003 | INR | 51.45 | 51.45 | 50.5 | 50.65 | 50.65 | -0.7 (-1.36%) | 5,872 |
| 23 Sep 2003 | INR | 48.25 | 55 | 48.25 | 51.35 | 51.35 | -0.15 (-0.29%) | 27,290 |
| 22 Sep 2003 | INR | 48.5 | 53.5 | 48.5 | 51.5 | 51.5 | +0.35 (+0.68%) | 33,035 |
| 19 Sep 2003 | INR | 46.25 | 52.5 | 44 | 51.15 | 51.15 | -2.8 (-5.19%) | 45,675 |
| 18 Sep 2003 | INR | 54.55 | 55.95 | 53 | 53.95 | 53.95 | -1.75 (-3.14%) | 13,916 |
| 17 Sep 2003 | INR | 52.1 | 56.95 | 46 | 55.7 | 55.7 | -0.55 (-0.98%) | 47,954 |
| 16 Sep 2003 | INR | 57 | 57 | 56 | 56.25 | 56.25 | -1.1 (-1.92%) | 3,600 |
| 15 Sep 2003 | INR | 53.15 | 60 | 53.15 | 57.35 | 57.35 | +0.7 (+1.24%) | 29,086 |
| 12 Sep 2003 | INR | 57 | 57.5 | 56.65 | 56.65 | 56.65 | -2.2 (-3.74%) | 9,005 |
| 11 Sep 2003 | INR | 55 | 63.45 | 55 | 58.85 | 58.85 | +0.25 (+0.43%) | 36,155 |
| 10 Sep 2003 | INR | 61.95 | 65 | 57.5 | 58.6 | 58.6 | -0.7 (-1.18%) | 33,200 |
| 9 Sep 2003 | INR | 60 | 67.5 | 57.5 | 59.3 | 59.3 | +2.25 (+3.94%) | 37,805 |
| 8 Sep 2003 | INR | 59.9 | 64.5 | 54 | 57.05 | 57.05 | +1.45 (+2.61%) | 30,513 |
| 5 Sep 2003 | INR | 53.9 | 56 | 50.75 | 55.6 | 55.6 | +3.85 (+7.44%) | 20,105 |
| 4 Sep 2003 | INR | 49.1 | 54.65 | 49.1 | 51.75 | 51.75 | -0.15 (-0.29%) | 2,150 |
| 3 Sep 2003 | INR | 50 | 53.75 | 49 | 51.9 | 51.9 | -2.05 (-3.80%) | 3,825 |
| 2 Sep 2003 | INR | 52.75 | 54.8 | 52.55 | 53.95 | 53.95 | +1.45 (+2.76%) | 5,207 |
| 1 Sep 2003 | INR | 52.25 | 54.35 | 52.25 | 52.5 | 52.5 | -0.6 (-1.13%) | 7,800 |
| 29 Aug 2003 | INR | 53 | 53.95 | 52.25 | 53.1 | 53.1 | -0.9 (-1.67%) | 5,910 |
| 28 Aug 2003 | INR | 54 | 54 | 51.9 | 54 | 54 | -0.6 (-1.10%) | 4,450 |
| 27 Aug 2003 | INR | 56 | 56 | 54.55 | 54.6 | 54.6 | +0.1 (+0.18%) | 3,585 |
| 26 Aug 2003 | INR | 52.15 | 55 | 52.15 | 54.5 | 54.5 | +2.5 (+4.81%) | 7,057 |
| 25 Aug 2003 | INR | 54.15 | 55.2 | 51.75 | 52 | 52 | -3.25 (-5.88%) | 6,209 |
| 22 Aug 2003 | INR | 56.25 | 56.85 | 55 | 55.25 | 55.25 | -0.8 (-1.43%) | 15,699 |
| 21 Aug 2003 | INR | 58.45 | 58.45 | 55.05 | 56.05 | 56.05 | -0.95 (-1.67%) | 11,866 |
| 20 Aug 2003 | INR | 55.55 | 57.7 | 55.55 | 57 | 57 | +0.8 (+1.42%) | 6,160 |
| 19 Aug 2003 | INR | 64 | 64 | 55 | 56.2 | 56.2 | -4.7 (-7.72%) | 23,975 |
| 18 Aug 2003 | INR | 55.9 | 63 | 55.9 | 60.9 | 60.9 | +3.4 (+5.91%) | 57,807 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 57.5 | 57.5 | 0.0 (0.0%) | 0 |
