| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | INR | 22.95 | 22.95 | 21.5 | 22.5 | 22.5 | +1.75 (+8.43%) | 9,405 |
| 23 Sep 2003 | INR | 19.6 | 21 | 19.6 | 20.75 | 20.75 | -0.25 (-1.19%) | 2,426 |
| 22 Sep 2003 | INR | 20.5 | 21.3 | 20.5 | 21 | 21 | -1.05 (-4.76%) | 869 |
| 19 Sep 2003 | INR | 21.4 | 22.05 | 21.2 | 22.05 | 22.05 | -0.65 (-2.86%) | 3,691 |
| 18 Sep 2003 | INR | 20.5 | 23.7 | 20.3 | 22.7 | 22.7 | +0.55 (+2.48%) | 4,713 |
| 17 Sep 2003 | INR | 22 | 22.95 | 21.6 | 22.15 | 22.15 | 0.0 (0.0%) | 4,419 |
| 16 Sep 2003 | INR | 22 | 22.75 | 22 | 22.15 | 22.15 | -0.1 (-0.45%) | 5,490 |
| 15 Sep 2003 | INR | 22 | 23 | 21.5 | 22.25 | 22.25 | -0.5 (-2.20%) | 7,633 |
| 12 Sep 2003 | INR | 24.4 | 24.4 | 22.75 | 22.75 | 22.75 | -0.8 (-3.40%) | 8,183 |
| 11 Sep 2003 | INR | 23.6 | 24.4 | 23.45 | 23.55 | 23.55 | -0.2 (-0.84%) | 9,504 |
| 10 Sep 2003 | INR | 24.5 | 24.5 | 23.55 | 23.75 | 23.75 | -0.25 (-1.04%) | 7,913 |
| 9 Sep 2003 | INR | 24 | 25 | 23.1 | 24 | 24 | -0.45 (-1.84%) | 8,183 |
| 8 Sep 2003 | INR | 25.5 | 25.5 | 23.6 | 24.45 | 24.45 | -0.65 (-2.59%) | 12,516 |
| 5 Sep 2003 | INR | 24.05 | 25.4 | 24.05 | 25.1 | 25.1 | +1.25 (+5.24%) | 5,784 |
| 4 Sep 2003 | INR | 24.3 | 24.75 | 23.6 | 23.85 | 23.85 | -0.8 (-3.25%) | 3,103 |
| 3 Sep 2003 | INR | 25.5 | 25.75 | 24.5 | 24.65 | 24.65 | -0.35 (-1.40%) | 6,826 |
| 2 Sep 2003 | INR | 24.05 | 25.7 | 24.05 | 25 | 25 | -0.1 (-0.40%) | 9,407 |
| 1 Sep 2003 | INR | 24.05 | 25.35 | 24.05 | 25.1 | 25.1 | +0.1 (+0.40%) | 7,487 |
| 29 Aug 2003 | INR | 24.6 | 25.2 | 24.5 | 25 | 25 | +0.2 (+0.81%) | 8,085 |
| 28 Aug 2003 | INR | 24.05 | 25.1 | 24.05 | 24.8 | 24.8 | -0.05 (-0.20%) | 10,384 |
| 27 Aug 2003 | INR | 23.5 | 25 | 23.2 | 24.85 | 24.85 | 0.0 (0.0%) | 7,842 |
| 26 Aug 2003 | INR | 24.25 | 25.1 | 24.25 | 24.85 | 24.85 | +0.1 (+0.40%) | 6,276 |
| 25 Aug 2003 | INR | 23.6 | 25.25 | 23.6 | 24.75 | 24.75 | +0.5 (+2.06%) | 6,886 |
| 22 Aug 2003 | INR | 24.55 | 25.8 | 24.25 | 24.25 | 24.25 | -0.25 (-1.02%) | 8,822 |
| 21 Aug 2003 | INR | 24.15 | 25.5 | 24.1 | 24.5 | 24.5 | -0.25 (-1.01%) | 6,205 |
| 20 Aug 2003 | INR | 25.2 | 25.25 | 24.55 | 24.75 | 24.75 | -0.65 (-2.56%) | 7,732 |
| 19 Aug 2003 | INR | 22 | 26.3 | 22 | 25.4 | 25.4 | +0.15 (+0.59%) | 11,739 |
| 18 Aug 2003 | INR | 25.5 | 25.5 | 25.05 | 25.25 | 25.25 | -0.1 (-0.39%) | 12,672 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 25.35 | 25.35 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 24.5 | 25.5 | 24.3 | 25.35 | 25.35 | 0.0 (0.0%) | 9,867 |
