| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2003 | INR | 56 | 58 | 54 | 55.65 | 55.65 | +0.45 (+0.82%) | 8,916 |
| 18 Sep 2003 | INR | 55 | 57 | 54 | 55.2 | 55.2 | -2.5 (-4.33%) | 7,695 |
| 17 Sep 2003 | INR | 60.5 | 62.45 | 57.1 | 57.7 | 57.7 | -1.4 (-2.37%) | 17,767 |
| 16 Sep 2003 | INR | 53.5 | 59.2 | 52.25 | 59.1 | 59.1 | +5.25 (+9.75%) | 23,125 |
| 15 Sep 2003 | INR | 57 | 57 | 52.2 | 53.85 | 53.85 | -1.65 (-2.97%) | 12,067 |
| 12 Sep 2003 | INR | 58 | 59.5 | 54.1 | 55.5 | 55.5 | -2.4 (-4.15%) | 24,162 |
| 11 Sep 2003 | INR | 59.55 | 60.9 | 57 | 57.9 | 57.9 | +0.4 (+0.70%) | 13,834 |
| 10 Sep 2003 | INR | 63 | 63 | 54 | 57.5 | 57.5 | -0.2 (-0.35%) | 24,920 |
| 9 Sep 2003 | INR | 63.85 | 63.85 | 57.45 | 57.7 | 57.7 | -3.4 (-5.56%) | 13,075 |
| 8 Sep 2003 | INR | 63.4 | 64 | 60.25 | 61.1 | 61.1 | -0.85 (-1.37%) | 9,961 |
| 5 Sep 2003 | INR | 64 | 64 | 60.9 | 61.95 | 61.95 | +0.55 (+0.90%) | 17,685 |
| 4 Sep 2003 | INR | 62 | 64.9 | 61.25 | 61.4 | 61.4 | -0.25 (-0.41%) | 13,352 |
| 3 Sep 2003 | INR | 59.25 | 64.15 | 58.05 | 61.65 | 61.65 | +3.3 (+5.66%) | 57,655 |
| 2 Sep 2003 | INR | 63.1 | 63.1 | 56.5 | 58.35 | 58.35 | -4.4 (-7.01%) | 16,760 |
| 1 Sep 2003 | INR | 64.5 | 65 | 62.05 | 62.75 | 62.75 | +0.05 (+0.08%) | 11,985 |
| 29 Aug 2003 | INR | 62.5 | 66 | 62.2 | 62.7 | 62.7 | -1.1 (-1.72%) | 17,811 |
| 28 Aug 2003 | INR | 68 | 68 | 62.15 | 63.8 | 63.8 | -3.1 (-4.63%) | 10,440 |
| 27 Aug 2003 | INR | 69.8 | 72.4 | 66.05 | 66.9 | 66.9 | +0.35 (+0.53%) | 30,220 |
| 26 Aug 2003 | INR | 63.8 | 67 | 62.05 | 66.55 | 66.55 | +5.45 (+8.92%) | 42,881 |
| 25 Aug 2003 | INR | 67.9 | 67.9 | 60.75 | 61.1 | 61.1 | -6.35 (-9.41%) | 31,165 |
| 22 Aug 2003 | INR | 68.05 | 69 | 66 | 67.45 | 67.45 | -1.2 (-1.75%) | 18,693 |
| 21 Aug 2003 | INR | 64 | 70.5 | 63.5 | 68.65 | 68.65 | +0.7 (+1.03%) | 20,340 |
| 20 Aug 2003 | INR | 72.1 | 73.8 | 66.05 | 67.95 | 67.95 | -4.6 (-6.34%) | 36,315 |
| 19 Aug 2003 | INR | 84 | 84 | 72.5 | 72.55 | 72.55 | -7.95 (-9.88%) | 49,387 |
| 18 Aug 2003 | INR | 77.8 | 81.7 | 76 | 80.5 | 80.5 | +6.2 (+8.34%) | 130,585 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 74.3 | 74.3 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 76 | 79 | 74 | 74.3 | 74.3 | -0.6 (-0.80%) | 43,925 |
| 13 Aug 2003 | INR | 76 | 78.5 | 74 | 74.9 | 74.9 | +1.55 (+2.11%) | 44,868 |
| 12 Aug 2003 | INR | 76 | 77.45 | 71.5 | 73.35 | 73.35 | -0.8 (-1.08%) | 37,520 |
| 11 Aug 2003 | INR | 76.9 | 77 | 74 | 74.15 | 74.15 | -0.7 (-0.94%) | 37,780 |
