| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | INR | 29.25 | 29.5 | 28.15 | 29.5 | 29.5 | +1.05 (+3.69%) | 50,740 |
| 23 Sep 2003 | INR | 29.2 | 29.9 | 28.15 | 28.45 | 28.45 | -0.35 (-1.22%) | 63,554 |
| 22 Sep 2003 | INR | 30.1 | 30.55 | 28.8 | 28.8 | 28.8 | -1.05 (-3.52%) | 53,904 |
| 19 Sep 2003 | INR | 30.2 | 30.55 | 29.05 | 29.85 | 29.85 | +0.35 (+1.19%) | 47,259 |
| 18 Sep 2003 | INR | 30.85 | 31.25 | 29.5 | 29.5 | 29.5 | -0.25 (-0.84%) | 61,710 |
| 17 Sep 2003 | INR | 30.55 | 30.55 | 29.4 | 29.75 | 29.75 | -0.1 (-0.34%) | 44,900 |
| 16 Sep 2003 | INR | 31 | 31 | 29 | 29.85 | 29.85 | +0.35 (+1.19%) | 55,750 |
| 15 Sep 2003 | INR | 31.05 | 31.45 | 29.5 | 29.5 | 29.5 | -2.6 (-8.10%) | 48,915 |
| 12 Sep 2003 | INR | 31.05 | 32.45 | 31 | 32.1 | 32.1 | +1.4 (+4.56%) | 40,515 |
| 11 Sep 2003 | INR | 31 | 32.65 | 30.1 | 30.7 | 30.7 | -0.1 (-0.32%) | 42,200 |
| 10 Sep 2003 | INR | 31.95 | 32 | 30.35 | 30.8 | 30.8 | -0.5 (-1.60%) | 56,710 |
| 9 Sep 2003 | INR | 30.5 | 35.4 | 30.25 | 31.3 | 31.3 | +1.8 (+6.10%) | 64,625 |
| 8 Sep 2003 | INR | 28.45 | 31.5 | 28.45 | 29.5 | 29.5 | +0.45 (+1.55%) | 61,223 |
| 5 Sep 2003 | INR | 29.8 | 29.8 | 27.05 | 29.05 | 29.05 | +1.95 (+7.20%) | 63,990 |
| 4 Sep 2003 | INR | 27.05 | 28.7 | 27 | 27.1 | 27.1 | -0.15 (-0.55%) | 81,450 |
| 3 Sep 2003 | INR | 30 | 30.55 | 27 | 27.25 | 27.25 | -3.15 (-10.36%) | 67,331 |
| 2 Sep 2003 | INR | 31.1 | 32 | 29.25 | 30.4 | 30.4 | -0.1 (-0.33%) | 87,505 |
| 1 Sep 2003 | INR | 27.9 | 31.9 | 27.05 | 30.5 | 30.5 | +3.5 (+12.96%) | 85,995 |
| 29 Aug 2003 | INR | 28.7 | 28.7 | 25.9 | 27 | 27 | +0.1 (+0.37%) | 96,952 |
| 28 Aug 2003 | INR | 26.85 | 27.1 | 25.75 | 26.9 | 26.9 | +0.9 (+3.46%) | 59,175 |
| 27 Aug 2003 | INR | 26.95 | 26.95 | 25.05 | 26 | 26 | -0.2 (-0.76%) | 68,343 |
| 26 Aug 2003 | INR | 27 | 27 | 26 | 26.2 | 26.2 | -0.05 (-0.19%) | 56,756 |
| 25 Aug 2003 | INR | 27.75 | 27.8 | 25.4 | 26.25 | 26.25 | -1.5 (-5.41%) | 81,463 |
| 22 Aug 2003 | INR | 27 | 28.6 | 25.65 | 27.75 | 27.75 | +1 (+3.74%) | 89,560 |
| 21 Aug 2003 | INR | 21.1 | 27.8 | 21.1 | 26.75 | 26.75 | +0.4 (+1.52%) | 85,560 |
| 20 Aug 2003 | INR | 28.7 | 28.75 | 26 | 26.35 | 26.35 | -0.45 (-1.68%) | 70,400 |
| 19 Aug 2003 | INR | 26 | 27 | 25.25 | 26.8 | 26.8 | +1.35 (+5.30%) | 73,600 |
| 18 Aug 2003 | INR | 27.8 | 27.85 | 25.25 | 25.45 | 25.45 | -1.55 (-5.74%) | 66,308 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 27 | 27 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 28.25 | 28.25 | 26.6 | 27 | 27 | +0.6 (+2.27%) | 66,064 |
