| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 18.1 | 19.5 | 18 | 19.25 | 9.625 | -0.5 (-2.53%) | 276,020 |
| 25 Sep 2003 | INR | 17.55 | 19.75 | 16.5 | 19.75 | 9.875 | +0.85 (+4.50%) | 517,500 |
| 24 Sep 2003 | INR | 18 | 19 | 18 | 18.9 | 9.45 | -0.85 (-4.30%) | 259,000 |
| 23 Sep 2003 | INR | 17.25 | 20 | 17 | 19.75 | 9.875 | +0.4 (+2.07%) | 591,500 |
| 22 Sep 2003 | INR | 18 | 21 | 17.65 | 19.35 | 9.675 | +0.85 (+4.59%) | 538,200 |
| 19 Sep 2003 | INR | 15.2 | 18.5 | 15.15 | 18.5 | 9.25 | +3 (+19.35%) | 8,000 |
| 18 Sep 2003 | INR | 15.55 | 15.6 | 15.5 | 15.5 | 7.75 | -0.25 (-1.59%) | 7,500 |
| 17 Sep 2003 | INR | 16.5 | 16.5 | 15.5 | 15.75 | 7.875 | -0.4 (-2.48%) | 15,700 |
| 16 Sep 2003 | INR | 0 | 0 | 0 | 16.15 | 8.075 | 0.0 (0.0%) | 0 |
| 15 Sep 2003 | INR | 16.25 | 16.25 | 16.15 | 16.15 | 8.075 | -0.85 (-5%) | 5,000 |
| 12 Sep 2003 | INR | 16.3 | 17 | 16.3 | 17 | 8.5 | +0.1 (+0.59%) | 4,500 |
| 11 Sep 2003 | INR | 16.9 | 17.95 | 16.9 | 16.9 | 8.45 | -0.1 (-0.59%) | 12,250 |
| 10 Sep 2003 | INR | 17 | 17 | 17 | 17 | 8.5 | -0.5 (-2.86%) | 1,000 |
| 9 Sep 2003 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 8.75 | -0.1 (-0.57%) | 6,150 |
| 8 Sep 2003 | INR | 17.3 | 17.6 | 17.1 | 17.6 | 8.8 | -0.25 (-1.40%) | 8,000 |
| 5 Sep 2003 | INR | 19 | 19 | 17.85 | 17.85 | 8.925 | +0.2 (+1.13%) | 37,000 |
| 4 Sep 2003 | INR | 18.05 | 18.5 | 17.65 | 17.65 | 8.825 | -0.4 (-2.22%) | 131,000 |
| 3 Sep 2003 | INR | 20 | 20 | 17.9 | 18.05 | 9.025 | -0.15 (-0.82%) | 47,020 |
| 2 Sep 2003 | INR | 18.15 | 18.3 | 18.1 | 18.2 | 9.1 | -0.45 (-2.41%) | 32,340 |
| 1 Sep 2003 | INR | 19 | 19 | 18.65 | 18.65 | 9.325 | -0.1 (-0.53%) | 25,000 |
| 29 Aug 2003 | INR | 19.5 | 19.5 | 18.3 | 18.75 | 9.375 | +0.05 (+0.27%) | 27,000 |
| 28 Aug 2003 | INR | 18.9 | 18.9 | 18.5 | 18.7 | 9.35 | +0.3 (+1.63%) | 18,000 |
| 27 Aug 2003 | INR | 18.75 | 19 | 18.4 | 18.4 | 9.2 | 0.0 (0.0%) | 16,000 |
| 26 Aug 2003 | INR | 19 | 19 | 18.4 | 18.4 | 9.2 | +0.25 (+1.38%) | 16,000 |
| 25 Aug 2003 | INR | 19.2 | 19.2 | 18 | 18.15 | 9.075 | -0.85 (-4.47%) | 85,600 |
| 22 Aug 2003 | INR | 20.75 | 20.75 | 18.85 | 19 | 9.5 | -1.95 (-9.31%) | 69,500 |
| 21 Aug 2003 | INR | 20.2 | 21 | 19.6 | 20.95 | 10.475 | +0.2 (+0.96%) | 58,500 |
| 20 Aug 2003 | INR | 20 | 21 | 18.1 | 20.75 | 10.375 | -0.25 (-1.19%) | 44,600 |
| 19 Aug 2003 | INR | 21.35 | 21.6 | 20 | 21 | 10.5 | -1.25 (-5.62%) | 19,230 |
| 18 Aug 2003 | INR | 24.45 | 24.45 | 21.65 | 22.25 | 11.125 | -0.8 (-3.47%) | 205,990 |
