| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2003 | INR | 36.2 | 37.7 | 36.1 | 36.8 | 1.6356 | +0.3 (+0.82%) | 1,501 |
| 18 Sep 2003 | INR | 36.1 | 37 | 36.1 | 36.5 | 1.6222 | -0.85 (-2.28%) | 1,750 |
| 17 Sep 2003 | INR | 39.95 | 40.7 | 37 | 37.35 | 1.66 | -0.15 (-0.40%) | 850 |
| 16 Sep 2003 | INR | 35.65 | 38.5 | 35.65 | 37.5 | 1.6667 | +1.5 (+4.17%) | 2,400 |
| 15 Sep 2003 | INR | 36 | 38.75 | 36 | 36 | 1.6 | -1.1 (-2.96%) | 2,202 |
| 12 Sep 2003 | INR | 38 | 38.5 | 37.05 | 37.1 | 1.6489 | -0.9 (-2.37%) | 2,145 |
| 11 Sep 2003 | INR | 41.45 | 41.45 | 37.3 | 38 | 1.6889 | -1.6 (-4.04%) | 1,610 |
| 10 Sep 2003 | INR | 41 | 41 | 38.25 | 39.6 | 1.76 | -1.8 (-4.35%) | 3,477 |
| 9 Sep 2003 | INR | 41 | 41.95 | 40 | 41.4 | 1.84 | +0.2 (+0.49%) | 6,000 |
| 8 Sep 2003 | INR | 42.5 | 42.5 | 41.2 | 41.2 | 1.8311 | -0.7 (-1.67%) | 1,625 |
| 5 Sep 2003 | INR | 41 | 42 | 40 | 41.9 | 1.8622 | +0.5 (+1.21%) | 1,874 |
| 4 Sep 2003 | INR | 42 | 42.45 | 40.3 | 41.4 | 1.84 | -1.05 (-2.47%) | 2,075 |
| 3 Sep 2003 | INR | 42.2 | 43.45 | 42 | 42.45 | 1.8867 | -1.05 (-2.41%) | 3,250 |
| 2 Sep 2003 | INR | 42.5 | 43.7 | 42.2 | 43.5 | 1.9333 | -0.1 (-0.23%) | 2,027 |
| 1 Sep 2003 | INR | 43.05 | 43.6 | 43.05 | 43.6 | 1.9378 | +0.35 (+0.81%) | 2,400 |
| 29 Aug 2003 | INR | 43 | 45 | 42.55 | 43.25 | 1.9222 | -1.05 (-2.37%) | 4,300 |
| 28 Aug 2003 | INR | 46.05 | 47 | 43.8 | 44.3 | 1.9689 | -1.5 (-3.28%) | 3,595 |
| 27 Aug 2003 | INR | 44.5 | 47 | 42.3 | 45.8 | 2.0356 | +1.5 (+3.39%) | 9,750 |
| 26 Aug 2003 | INR | 41 | 44.5 | 39.95 | 44.3 | 1.9689 | +3.3 (+8.05%) | 11,623 |
| 25 Aug 2003 | INR | 41.15 | 41.5 | 40.2 | 41 | 1.8222 | -0.25 (-0.61%) | 5,080 |
| 22 Aug 2003 | INR | 42 | 42.25 | 40.55 | 41.25 | 1.8333 | -0.7 (-1.67%) | 7,349 |
| 21 Aug 2003 | INR | 44.4 | 44.4 | 41.25 | 41.95 | 1.8644 | -0.35 (-0.83%) | 5,040 |
| 20 Aug 2003 | INR | 41.1 | 44 | 41.1 | 42.3 | 1.88 | +1.75 (+4.32%) | 6,005 |
| 19 Aug 2003 | INR | 43.5 | 43.5 | 40.05 | 40.55 | 1.8022 | -2.6 (-6.03%) | 9,034 |
| 18 Aug 2003 | INR | 41 | 43.95 | 41 | 43.15 | 1.9178 | +2.5 (+6.15%) | 10,969 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 40.65 | 1.8067 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 41 | 41.5 | 39.3 | 40.65 | 1.8067 | +0.25 (+0.62%) | 6,373 |
| 13 Aug 2003 | INR | 41.45 | 41.45 | 38.55 | 40.4 | 1.7956 | +0.15 (+0.37%) | 3,450 |
| 12 Aug 2003 | INR | 41.5 | 41.5 | 40 | 40.25 | 1.7889 | +0.05 (+0.12%) | 9,850 |
| 11 Aug 2003 | INR | 40.95 | 41.95 | 39.65 | 40.2 | 1.7867 | +0.65 (+1.64%) | 8,311 |
