| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 40.75 | 41 | 39.5 | 40 | 40 | +0.15 (+0.38%) | 50,317 |
| 24 Sep 2003 | INR | 37.5 | 40.95 | 37.5 | 39.85 | 39.85 | +1.9 (+5.01%) | 70,741 |
| 23 Sep 2003 | INR | 38.5 | 38.5 | 36.9 | 37.95 | 37.95 | -0.35 (-0.91%) | 14,180 |
| 22 Sep 2003 | INR | 39.3 | 39.3 | 37.6 | 38.3 | 38.3 | +0.05 (+0.13%) | 18,411 |
| 19 Sep 2003 | INR | 39.25 | 39.5 | 37.2 | 38.25 | 38.25 | -0.2 (-0.52%) | 41,635 |
| 18 Sep 2003 | INR | 38.7 | 39.9 | 37.5 | 38.45 | 38.45 | +0.75 (+1.99%) | 52,701 |
| 17 Sep 2003 | INR | 35 | 41.25 | 35 | 37.7 | 37.7 | -2 (-5.04%) | 127,923 |
| 16 Sep 2003 | INR | 39.7 | 44.6 | 39.7 | 39.7 | 39.7 | -9.9 (-19.96%) | 239,633 |
| 15 Sep 2003 | INR | 49.6 | 49.6 | 49.6 | 49.6 | 49.6 | -12.35 (-19.94%) | 33,020 |
| 12 Sep 2003 | INR | 63 | 63 | 61 | 61.95 | 61.95 | +1.9 (+3.16%) | 72,528 |
| 11 Sep 2003 | INR | 64.5 | 67.5 | 56.55 | 60.05 | 60.05 | -10.05 (-14.34%) | 332,607 |
| 10 Sep 2003 | INR | 69.85 | 71.2 | 64 | 70.1 | 70.1 | -1.8 (-2.50%) | 83,380 |
| 9 Sep 2003 | INR | 75.7 | 76 | 69 | 71.9 | 71.9 | -5.55 (-7.17%) | 94,242 |
| 8 Sep 2003 | INR | 80 | 80 | 74.75 | 77.45 | 77.45 | -3.95 (-4.85%) | 92,312 |
| 5 Sep 2003 | INR | 79 | 83.5 | 76.5 | 81.4 | 81.4 | +4.95 (+6.47%) | 200,615 |
| 4 Sep 2003 | INR | 78 | 79.9 | 75.6 | 76.45 | 76.45 | +0.75 (+0.99%) | 117,320 |
| 3 Sep 2003 | INR | 74.1 | 82 | 72.25 | 75.7 | 75.7 | +2.6 (+3.56%) | 254,551 |
| 2 Sep 2003 | INR | 75.5 | 77 | 71.1 | 73.1 | 73.1 | -1.25 (-1.68%) | 108,765 |
| 1 Sep 2003 | INR | 71 | 75 | 70 | 74.35 | 74.35 | +10.65 (+16.72%) | 210,601 |
| 29 Aug 2003 | INR | 62.7 | 64.75 | 61.55 | 63.7 | 63.7 | +2.15 (+3.49%) | 76,111 |
| 28 Aug 2003 | INR | 63 | 65.5 | 61.1 | 61.55 | 61.55 | -0.65 (-1.05%) | 62,088 |
| 27 Aug 2003 | INR | 63 | 63 | 62 | 62.2 | 62.2 | +0.05 (+0.08%) | 27,530 |
| 26 Aug 2003 | INR | 62.2 | 63 | 61.5 | 62.15 | 62.15 | -0.45 (-0.72%) | 22,649 |
| 25 Aug 2003 | INR | 61 | 63.5 | 60.05 | 62.6 | 62.6 | -0.8 (-1.26%) | 36,305 |
| 22 Aug 2003 | INR | 66 | 66 | 63 | 63.4 | 63.4 | -1.55 (-2.39%) | 35,581 |
| 21 Aug 2003 | INR | 66.1 | 66.5 | 64.5 | 64.95 | 64.95 | -0.85 (-1.29%) | 27,127 |
| 20 Aug 2003 | INR | 67.4 | 67.4 | 65 | 65.8 | 65.8 | +0.8 (+1.23%) | 62,774 |
| 19 Aug 2003 | INR | 66.35 | 68 | 64.8 | 65 | 65 | +0.65 (+1.01%) | 96,840 |
| 18 Aug 2003 | INR | 60 | 64.5 | 60 | 64.35 | 64.35 | +5.8 (+9.91%) | 93,955 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 58.55 | 58.55 | 0.0 (0.0%) | 0 |
