| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 27.5 | 28.5 | 27 | 28.25 | 28.25 | +2.8 (+11.00%) | 4,500 |
| 25 Sep 2003 | INR | 24.25 | 26.25 | 24.25 | 25.45 | 25.45 | -0.55 (-2.12%) | 1,090 |
| 24 Sep 2003 | INR | 24.15 | 26 | 24.05 | 26 | 26 | +1.25 (+5.05%) | 1,805 |
| 23 Sep 2003 | INR | 26.4 | 26.4 | 24 | 24.75 | 24.75 | -1 (-3.88%) | 2,450 |
| 22 Sep 2003 | INR | 24.1 | 25.95 | 24.1 | 25.75 | 25.75 | +2.1 (+8.88%) | 1,100 |
| 19 Sep 2003 | INR | 24.5 | 24.5 | 23.1 | 23.65 | 23.65 | -0.85 (-3.47%) | 1,200 |
| 18 Sep 2003 | INR | 25.5 | 25.5 | 24.5 | 24.5 | 24.5 | -1.5 (-5.77%) | 600 |
| 17 Sep 2003 | INR | 25.9 | 26.75 | 25.9 | 26 | 26 | -1.9 (-6.81%) | 1,600 |
| 16 Sep 2003 | INR | 25.8 | 27.9 | 25.75 | 27.9 | 27.9 | +1.75 (+6.69%) | 800 |
| 15 Sep 2003 | INR | 26.1 | 27.25 | 26 | 26.15 | 26.15 | -0.85 (-3.15%) | 890 |
| 12 Sep 2003 | INR | 26.1 | 27 | 26.1 | 27 | 27 | +0.5 (+1.89%) | 700 |
| 11 Sep 2003 | INR | 28.25 | 28.25 | 26.5 | 26.5 | 26.5 | -1 (-3.64%) | 2,590 |
| 10 Sep 2003 | INR | 26.55 | 28.5 | 26.55 | 27.5 | 27.5 | -0.5 (-1.79%) | 1,555 |
| 9 Sep 2003 | INR | 25 | 28.25 | 25 | 28 | 28 | +0.1 (+0.36%) | 2,245 |
| 8 Sep 2003 | INR | 26.5 | 27.9 | 26.4 | 27.9 | 27.9 | -0.6 (-2.11%) | 400 |
| 5 Sep 2003 | INR | 27 | 28.5 | 27 | 28.5 | 28.5 | 0.0 (0.0%) | 750 |
| 4 Sep 2003 | INR | 28 | 28.75 | 28 | 28.5 | 28.5 | 0.0 (0.0%) | 600 |
| 3 Sep 2003 | INR | 29 | 29 | 28.5 | 28.5 | 28.5 | -0.5 (-1.72%) | 1,900 |
| 2 Sep 2003 | INR | 29.5 | 29.5 | 28.05 | 29 | 29 | +1.25 (+4.50%) | 7,100 |
| 1 Sep 2003 | INR | 31 | 31 | 25.5 | 27.75 | 27.75 | +0.75 (+2.78%) | 970 |
| 29 Aug 2003 | INR | 25 | 28.2 | 25 | 27 | 27 | -0.5 (-1.82%) | 1,800 |
| 28 Aug 2003 | INR | 27.05 | 27.95 | 27 | 27.5 | 27.5 | -1 (-3.51%) | 900 |
| 27 Aug 2003 | INR | 28.5 | 29.75 | 28.5 | 28.5 | 28.5 | +1.1 (+4.01%) | 3,244 |
| 26 Aug 2003 | INR | 28 | 28 | 27.25 | 27.4 | 27.4 | -0.6 (-2.14%) | 500 |
| 25 Aug 2003 | INR | 29.2 | 29.9 | 28 | 28 | 28 | -1.25 (-4.27%) | 725 |
| 22 Aug 2003 | INR | 27.85 | 33 | 27.85 | 29.25 | 29.25 | +1.25 (+4.46%) | 6,101 |
| 21 Aug 2003 | INR | 28.7 | 29.75 | 27.85 | 28 | 28 | -0.75 (-2.61%) | 2,825 |
| 20 Aug 2003 | INR | 29 | 30 | 28.7 | 28.75 | 28.75 | -0.25 (-0.86%) | 2,950 |
| 19 Aug 2003 | INR | 30 | 30 | 29 | 29 | 29 | -1.9 (-6.15%) | 4,300 |
| 18 Aug 2003 | INR | 28.55 | 30.9 | 28.55 | 30.9 | 30.9 | +2.2 (+7.67%) | 1,600 |
