| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2003 | INR | 21.35 | 21.55 | 21.35 | 21.5 | 21.5 | +0.15 (+0.70%) | 1,400 |
| 22 Sep 2003 | INR | 20.7 | 21.7 | 20.7 | 21.35 | 21.35 | +0.35 (+1.67%) | 3,050 |
| 19 Sep 2003 | INR | 21.5 | 23.2 | 20.15 | 21 | 21 | -0.9 (-4.11%) | 6,700 |
| 18 Sep 2003 | INR | 22 | 22 | 21.9 | 21.9 | 21.9 | +0.35 (+1.62%) | 325 |
| 17 Sep 2003 | INR | 23.8 | 23.8 | 21.5 | 21.55 | 21.55 | -1.65 (-7.11%) | 9,700 |
| 16 Sep 2003 | INR | 22.1 | 23.75 | 22.1 | 23.2 | 23.2 | +0.1 (+0.43%) | 1,515 |
| 15 Sep 2003 | INR | 22.5 | 25 | 22.5 | 23.1 | 23.1 | -0.5 (-2.12%) | 2,150 |
| 12 Sep 2003 | INR | 24.85 | 24.85 | 23.6 | 23.6 | 23.6 | +0.1 (+0.43%) | 1,800 |
| 11 Sep 2003 | INR | 23 | 23.5 | 22.85 | 23.5 | 23.5 | +0.5 (+2.17%) | 1,925 |
| 10 Sep 2003 | INR | 22.7 | 23.5 | 22.7 | 23 | 23 | -1 (-4.17%) | 1,350 |
| 9 Sep 2003 | INR | 22.3 | 24 | 22.25 | 24 | 24 | -0.2 (-0.83%) | 2,575 |
| 8 Sep 2003 | INR | 25.25 | 25.3 | 24 | 24.2 | 24.2 | -1.05 (-4.16%) | 2,350 |
| 5 Sep 2003 | INR | 25.55 | 25.6 | 24.6 | 25.25 | 25.25 | -0.75 (-2.88%) | 2,050 |
| 4 Sep 2003 | INR | 25.9 | 26.4 | 25.9 | 26 | 26 | 0.0 (0.0%) | 2,601 |
| 3 Sep 2003 | INR | 25.5 | 26.5 | 25.5 | 26 | 26 | 0.0 (0.0%) | 6,000 |
| 2 Sep 2003 | INR | 25.85 | 27.05 | 25.8 | 26 | 26 | +0.2 (+0.78%) | 1,752 |
| 1 Sep 2003 | INR | 27.5 | 27.5 | 25.4 | 25.8 | 25.8 | -0.6 (-2.27%) | 3,386 |
| 29 Aug 2003 | INR | 27.9 | 27.9 | 25.1 | 26.4 | 26.4 | -0.1 (-0.38%) | 3,700 |
| 28 Aug 2003 | INR | 26.1 | 26.5 | 25.45 | 26.5 | 26.5 | -0.1 (-0.38%) | 3,210 |
| 27 Aug 2003 | INR | 24.9 | 27.15 | 24.9 | 26.6 | 26.6 | +0.1 (+0.38%) | 2,600 |
| 26 Aug 2003 | INR | 25.75 | 26.9 | 25.75 | 26.5 | 26.5 | +1.2 (+4.74%) | 1,600 |
| 25 Aug 2003 | INR | 26.1 | 26.85 | 24.5 | 25.3 | 25.3 | -1.45 (-5.42%) | 2,775 |
| 22 Aug 2003 | INR | 26 | 27.2 | 25.55 | 26.75 | 26.75 | +0.2 (+0.75%) | 4,816 |
| 21 Aug 2003 | INR | 28.1 | 28.1 | 26.5 | 26.55 | 26.55 | -0.6 (-2.21%) | 5,315 |
| 20 Aug 2003 | INR | 28.55 | 28.8 | 26 | 27.15 | 27.15 | -1 (-3.55%) | 5,184 |
| 19 Aug 2003 | INR | 30.7 | 31.95 | 27.1 | 28.15 | 28.15 | -1 (-3.43%) | 5,160 |
| 18 Aug 2003 | INR | 26.75 | 29.15 | 26.05 | 29.15 | 29.15 | +2.65 (+10%) | 8,127 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 26.5 | 26.5 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 27 | 27.45 | 26.3 | 26.5 | 26.5 | -0.35 (-1.30%) | 5,459 |
| 13 Aug 2003 | INR | 27.9 | 27.95 | 26.5 | 26.85 | 26.85 | +0.25 (+0.94%) | 1,750 |
