| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 19.35 | 20.75 | 19.2 | 20 | 20 | +0.95 (+4.99%) | 5,808 |
| 24 Sep 2003 | INR | 18.2 | 19.5 | 18 | 19.05 | 19.05 | +1.25 (+7.02%) | 5,000 |
| 23 Sep 2003 | INR | 18.1 | 18.5 | 17.5 | 17.8 | 17.8 | -0.5 (-2.73%) | 6,438 |
| 22 Sep 2003 | INR | 18.1 | 18.9 | 18 | 18.3 | 18.3 | +0.2 (+1.10%) | 2,280 |
| 19 Sep 2003 | INR | 18.5 | 18.5 | 18 | 18.1 | 18.1 | -0.15 (-0.82%) | 2,980 |
| 18 Sep 2003 | INR | 18.6 | 18.6 | 17.8 | 18.25 | 18.25 | -0.7 (-3.69%) | 7,705 |
| 17 Sep 2003 | INR | 19.85 | 19.9 | 18.9 | 18.95 | 18.95 | -0.45 (-2.32%) | 4,300 |
| 16 Sep 2003 | INR | 18.9 | 19.75 | 18.9 | 19.4 | 19.4 | +0.8 (+4.30%) | 2,220 |
| 15 Sep 2003 | INR | 19.6 | 20.8 | 18.5 | 18.6 | 18.6 | -1.45 (-7.23%) | 6,530 |
| 12 Sep 2003 | INR | 20.05 | 20.9 | 19.75 | 20.05 | 20.05 | -0.2 (-0.99%) | 6,115 |
| 11 Sep 2003 | INR | 20.6 | 20.7 | 20.15 | 20.25 | 20.25 | -0.35 (-1.70%) | 8,860 |
| 10 Sep 2003 | INR | 20 | 21 | 20 | 20.6 | 20.6 | +0.3 (+1.48%) | 2,670 |
| 9 Sep 2003 | INR | 21.8 | 21.9 | 20.05 | 20.3 | 20.3 | -0.95 (-4.47%) | 8,830 |
| 8 Sep 2003 | INR | 22.7 | 22.75 | 21.05 | 21.25 | 21.25 | -0.75 (-3.41%) | 15,450 |
| 5 Sep 2003 | INR | 21.5 | 23 | 21.5 | 22 | 22 | +0.45 (+2.09%) | 13,371 |
| 4 Sep 2003 | INR | 23 | 23.4 | 21.5 | 21.55 | 21.55 | -1.75 (-7.51%) | 22,782 |
| 3 Sep 2003 | INR | 23.8 | 24.25 | 23 | 23.3 | 23.3 | -0.45 (-1.89%) | 20,187 |
| 2 Sep 2003 | INR | 25.45 | 26 | 23 | 23.75 | 23.75 | -0.55 (-2.26%) | 24,222 |
| 1 Sep 2003 | INR | 23.75 | 24.9 | 23.1 | 24.3 | 24.3 | +0.95 (+4.07%) | 42,855 |
| 29 Aug 2003 | INR | 23 | 24 | 22.8 | 23.35 | 23.35 | +0.6 (+2.64%) | 28,388 |
| 28 Aug 2003 | INR | 23.3 | 23.5 | 22.4 | 22.75 | 22.75 | +0.35 (+1.56%) | 32,692 |
| 27 Aug 2003 | INR | 23.45 | 23.45 | 22.15 | 22.4 | 22.4 | +0.1 (+0.45%) | 49,273 |
| 26 Aug 2003 | INR | 19.85 | 22.5 | 19.75 | 22.3 | 22.3 | +2.8 (+14.36%) | 21,070 |
| 25 Aug 2003 | INR | 20 | 21.3 | 18.85 | 19.5 | 19.5 | -0.9 (-4.41%) | 14,040 |
| 22 Aug 2003 | INR | 20.75 | 21.3 | 20 | 20.4 | 20.4 | -0.05 (-0.24%) | 5,452 |
| 21 Aug 2003 | INR | 19.55 | 21.3 | 19.55 | 20.45 | 20.45 | +0.45 (+2.25%) | 10,900 |
| 20 Aug 2003 | INR | 20.85 | 21.5 | 19.45 | 20 | 20 | -1.65 (-7.62%) | 14,696 |
| 19 Aug 2003 | INR | 23.8 | 23.8 | 20.5 | 21.65 | 21.65 | -1.25 (-5.46%) | 21,500 |
| 18 Aug 2003 | INR | 21.6 | 23.5 | 21.2 | 22.9 | 22.9 | +1.45 (+6.76%) | 40,640 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 21.45 | 21.45 | 0.0 (0.0%) | 0 |
