| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | INR | 47.1 | 50.4 | 46.55 | 50 | 50 | +2 (+4.17%) | 1,101 |
| 15 Sep 2003 | INR | 48 | 48.5 | 47.15 | 48 | 48 | -1.2 (-2.44%) | 1,550 |
| 12 Sep 2003 | INR | 49 | 50 | 48.3 | 49.2 | 49.2 | -0.8 (-1.60%) | 2,605 |
| 11 Sep 2003 | INR | 50 | 51 | 49 | 50 | 50 | -1 (-1.96%) | 4,526 |
| 10 Sep 2003 | INR | 50.5 | 51 | 50 | 51 | 51 | +0.75 (+1.49%) | 6,566 |
| 9 Sep 2003 | INR | 55 | 55.15 | 50.05 | 50.25 | 50.25 | -2.35 (-4.47%) | 6,020 |
| 8 Sep 2003 | INR | 52.25 | 53.4 | 51 | 52.6 | 52.6 | +1.7 (+3.34%) | 5,195 |
| 5 Sep 2003 | INR | 51.5 | 53.35 | 50 | 50.9 | 50.9 | +0.05 (+0.10%) | 5,835 |
| 4 Sep 2003 | INR | 52 | 54 | 50.85 | 50.85 | 50.85 | -2.65 (-4.95%) | 6,876 |
| 3 Sep 2003 | INR | 55 | 56.95 | 53.25 | 53.5 | 53.5 | -2.55 (-4.55%) | 3,757 |
| 2 Sep 2003 | INR | 59.5 | 59.5 | 56 | 56.05 | 56.05 | -2.8 (-4.76%) | 6,414 |
| 1 Sep 2003 | INR | 58 | 60.25 | 57.5 | 58.85 | 58.85 | +1.1 (+1.90%) | 5,321 |
| 29 Aug 2003 | INR | 57.5 | 59.8 | 57.5 | 57.75 | 57.75 | +0.35 (+0.61%) | 4,570 |
| 28 Aug 2003 | INR | 61 | 61 | 57.35 | 57.4 | 57.4 | -2.9 (-4.81%) | 6,504 |
| 27 Aug 2003 | INR | 62.85 | 62.85 | 60 | 60.3 | 60.3 | -0.15 (-0.25%) | 6,052 |
| 26 Aug 2003 | INR | 57.1 | 60.45 | 57 | 60.45 | 60.45 | +2.85 (+4.95%) | 6,176 |
| 25 Aug 2003 | INR | 63.5 | 63.5 | 57.6 | 57.6 | 57.6 | -3 (-4.95%) | 10,549 |
| 22 Aug 2003 | INR | 63.15 | 64.45 | 60.6 | 60.6 | 60.6 | -3.15 (-4.94%) | 20,914 |
| 21 Aug 2003 | INR | 67 | 67 | 62.3 | 63.75 | 63.75 | -0.95 (-1.47%) | 6,528 |
| 20 Aug 2003 | INR | 67.9 | 68 | 64.3 | 64.7 | 64.7 | -0.3 (-0.46%) | 23,284 |
| 19 Aug 2003 | INR | 65 | 65 | 64 | 65 | 65 | +3.05 (+4.92%) | 12,105 |
| 18 Aug 2003 | INR | 61 | 61.95 | 60.5 | 61.95 | 61.95 | +2.95 (+5%) | 8,533 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 59 | 59 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 60 | 61.95 | 58.55 | 59 | 59 | 0.0 (0.0%) | 13,502 |
| 13 Aug 2003 | INR | 57 | 59.1 | 57 | 59 | 59 | +2.7 (+4.80%) | 20,300 |
| 12 Aug 2003 | INR | 59.5 | 60 | 55.55 | 56.3 | 56.3 | -1.9 (-3.26%) | 7,777 |
| 11 Aug 2003 | INR | 57.8 | 58.2 | 55.1 | 58.2 | 58.2 | +2.75 (+4.96%) | 2,201 |
| 8 Aug 2003 | INR | 55.4 | 55.75 | 54.75 | 55.45 | 55.45 | +2.35 (+4.43%) | 6,591 |
| 7 Aug 2003 | INR | 51 | 53.1 | 51 | 53.1 | 53.1 | +2.5 (+4.94%) | 8,979 |
| 6 Aug 2003 | INR | 53.55 | 53.55 | 50.5 | 50.6 | 50.6 | -0.45 (-0.88%) | 9,829 |
