| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 18.75 | 19.95 | 18.15 | 18.7 | 18.7 | -0.05 (-0.27%) | 3,158 |
| 24 Sep 2003 | INR | 18.5 | 18.75 | 18 | 18.75 | 18.75 | +0.25 (+1.35%) | 3,882 |
| 23 Sep 2003 | INR | 20 | 20.4 | 18.5 | 18.5 | 18.5 | -1.5 (-7.50%) | 2,749 |
| 22 Sep 2003 | INR | 21.5 | 21.5 | 18.35 | 20 | 20 | -0.1 (-0.50%) | 7,295 |
| 19 Sep 2003 | INR | 21 | 21.05 | 19.25 | 20.1 | 20.1 | +0.95 (+4.96%) | 18,104 |
| 18 Sep 2003 | INR | 19 | 20.85 | 19 | 19.15 | 19.15 | -0.2 (-1.03%) | 3,000 |
| 17 Sep 2003 | INR | 21 | 22.5 | 19.35 | 19.35 | 19.35 | -1.65 (-7.86%) | 2,170 |
| 16 Sep 2003 | INR | 20.75 | 21.95 | 20.75 | 21 | 21 | +0.5 (+2.44%) | 3,100 |
| 15 Sep 2003 | INR | 22 | 22 | 20.5 | 20.5 | 20.5 | -1.7 (-7.66%) | 4,310 |
| 12 Sep 2003 | INR | 21.05 | 24.5 | 21.05 | 22.2 | 22.2 | -0.55 (-2.42%) | 2,455 |
| 11 Sep 2003 | INR | 21.75 | 24.4 | 21.5 | 22.75 | 22.75 | +0.35 (+1.56%) | 8,943 |
| 10 Sep 2003 | INR | 22.8 | 24 | 22.4 | 22.4 | 22.4 | -2.45 (-9.86%) | 9,459 |
| 9 Sep 2003 | INR | 26 | 26 | 24.35 | 24.85 | 24.85 | -2.15 (-7.96%) | 12,220 |
| 8 Sep 2003 | INR | 28 | 28 | 27 | 27 | 27 | -1.1 (-3.91%) | 1,600 |
| 5 Sep 2003 | INR | 29.3 | 29.3 | 26.85 | 28.1 | 28.1 | +1.35 (+5.05%) | 3,924 |
| 4 Sep 2003 | INR | 27.5 | 27.6 | 26.5 | 26.75 | 26.75 | -0.2 (-0.74%) | 5,078 |
| 3 Sep 2003 | INR | 27 | 27.5 | 26.1 | 26.95 | 26.95 | +0.4 (+1.51%) | 12,504 |
| 2 Sep 2003 | INR | 25 | 27 | 25 | 26.55 | 26.55 | +0.65 (+2.51%) | 6,895 |
| 1 Sep 2003 | INR | 28.1 | 28.1 | 25.5 | 25.9 | 25.9 | -2.3 (-8.16%) | 14,156 |
| 29 Aug 2003 | INR | 31 | 31 | 28 | 28.2 | 28.2 | -1.6 (-5.37%) | 5,820 |
| 28 Aug 2003 | INR | 31.95 | 31.95 | 29.8 | 29.8 | 29.8 | -1.55 (-4.94%) | 3,047 |
| 27 Aug 2003 | INR | 32 | 32 | 31.2 | 31.35 | 31.35 | -0.15 (-0.48%) | 4,256 |
| 26 Aug 2003 | INR | 28.15 | 31.65 | 28 | 31.5 | 31.5 | +2.7 (+9.38%) | 7,085 |
| 25 Aug 2003 | INR | 31.7 | 31.7 | 28.2 | 28.8 | 28.8 | -1.6 (-5.26%) | 8,090 |
| 22 Aug 2003 | INR | 32.85 | 32.85 | 30.1 | 30.4 | 30.4 | -2.5 (-7.60%) | 12,451 |
| 21 Aug 2003 | INR | 33.9 | 33.9 | 32 | 32.9 | 32.9 | +0.4 (+1.23%) | 8,401 |
| 20 Aug 2003 | INR | 33 | 34.2 | 32.25 | 32.5 | 32.5 | -0.85 (-2.55%) | 25,325 |
| 19 Aug 2003 | INR | 37.7 | 38 | 32.5 | 33.35 | 33.35 | -2.65 (-7.36%) | 25,572 |
| 18 Aug 2003 | INR | 34.95 | 36 | 34.95 | 36 | 36 | +3.25 (+9.92%) | 23,439 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 32.75 | 32.75 | 0.0 (0.0%) | 0 |
