| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | INR | 47.15 | 47.15 | 47.1 | 47.1 | 31.4 | +0.1 (+0.21%) | 7,500 |
| 15 Sep 2003 | INR | 46.1 | 47 | 46 | 47 | 31.3333 | +1.1 (+2.40%) | 2,500 |
| 12 Sep 2003 | INR | 46.3 | 46.3 | 45.9 | 45.9 | 30.6 | -0.4 (-0.86%) | 3,250 |
| 11 Sep 2003 | INR | 46.3 | 46.3 | 46.3 | 46.3 | 30.8667 | -1.2 (-2.53%) | 500 |
| 10 Sep 2003 | INR | 47.5 | 47.5 | 47.5 | 47.5 | 31.6667 | -2.5 (-5%) | 500 |
| 9 Sep 2003 | INR | 50.1 | 50.5 | 50 | 50 | 33.3333 | -1 (-1.96%) | 3,750 |
| 8 Sep 2003 | INR | 51 | 51 | 50 | 51 | 34 | +1 (+2%) | 7,500 |
| 5 Sep 2003 | INR | 48.2 | 50.05 | 48 | 50 | 33.3333 | +1 (+2.04%) | 16,500 |
| 4 Sep 2003 | INR | 49 | 49.95 | 49 | 49 | 32.6667 | 0.0 (0.0%) | 6,425 |
| 3 Sep 2003 | INR | 48.15 | 49 | 48.1 | 49 | 32.6667 | +1 (+2.08%) | 2,000 |
| 2 Sep 2003 | INR | 49 | 49 | 47.75 | 48 | 32 | -2.45 (-4.86%) | 4,000 |
| 1 Sep 2003 | INR | 49 | 50.45 | 48 | 50.45 | 33.6333 | +2.3 (+4.78%) | 2,505 |
| 29 Aug 2003 | INR | 50.35 | 50.35 | 48.05 | 48.15 | 32.1 | -0.85 (-1.73%) | 8,000 |
| 28 Aug 2003 | INR | 53.2 | 53.2 | 49 | 49 | 32.6667 | -1.6 (-3.16%) | 2,500 |
| 27 Aug 2003 | INR | 48 | 54.5 | 48 | 50.6 | 33.7333 | +3.1 (+6.53%) | 5,550 |
| 26 Aug 2003 | INR | 45.1 | 48.5 | 45.1 | 47.5 | 31.6667 | +2.05 (+4.51%) | 4,500 |
| 25 Aug 2003 | INR | 48.1 | 49 | 45.45 | 45.45 | 30.3 | -2.55 (-5.31%) | 5,500 |
| 22 Aug 2003 | INR | 49.95 | 50 | 47.6 | 48 | 32 | -2.25 (-4.48%) | 3,000 |
| 21 Aug 2003 | INR | 51.5 | 53.95 | 50.25 | 50.25 | 33.5 | +0.25 (+0.50%) | 4,550 |
| 20 Aug 2003 | INR | 52 | 52 | 50 | 50 | 33.3333 | -0.7 (-1.38%) | 11,000 |
| 19 Aug 2003 | INR | 55 | 55 | 50.45 | 50.7 | 33.8 | -0.3 (-0.59%) | 13,500 |
| 18 Aug 2003 | INR | 49.5 | 51 | 48.05 | 51 | 34 | +3.6 (+7.59%) | 23,875 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 47.4 | 31.6 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 48.55 | 48.55 | 45.7 | 47.4 | 31.6 | -0.9 (-1.86%) | 6,750 |
| 13 Aug 2003 | INR | 50 | 50 | 48.1 | 48.3 | 32.2 | -0.2 (-0.41%) | 4,750 |
| 12 Aug 2003 | INR | 48.05 | 49.9 | 47.25 | 48.5 | 32.3333 | +0.5 (+1.04%) | 7,975 |
| 11 Aug 2003 | INR | 48 | 48 | 46.05 | 48 | 32 | +3.45 (+7.74%) | 3,905 |
| 8 Aug 2003 | INR | 44.6 | 44.6 | 44.5 | 44.55 | 29.7 | +0.55 (+1.25%) | 4,495 |
| 7 Aug 2003 | INR | 43.75 | 44 | 43.75 | 44 | 29.3333 | +0.15 (+0.34%) | 3,000 |
| 6 Aug 2003 | INR | 44 | 44.1 | 43.55 | 43.85 | 29.2333 | -0.25 (-0.57%) | 4,875 |
