| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 40.5 | 40.95 | 40.3 | 40.5 | 40.5 | -0.85 (-2.06%) | 610 |
| 24 Sep 2003 | INR | 40.25 | 41.9 | 40.25 | 41.35 | 41.35 | -0.65 (-1.55%) | 505 |
| 23 Sep 2003 | INR | 40.2 | 42 | 40.2 | 42 | 42 | 0.0 (0.0%) | 135 |
| 22 Sep 2003 | INR | 40 | 42 | 40 | 42 | 42 | +1.95 (+4.87%) | 350 |
| 19 Sep 2003 | INR | 41 | 42.75 | 40.05 | 40.05 | 40.05 | -2.65 (-6.21%) | 655 |
| 18 Sep 2003 | INR | 42.7 | 42.7 | 42.7 | 42.7 | 42.7 | +0.7 (+1.67%) | 33 |
| 17 Sep 2003 | INR | 43.4 | 43.4 | 42 | 42 | 42 | +0.35 (+0.84%) | 1,050 |
| 16 Sep 2003 | INR | 41.6 | 42 | 41.6 | 41.65 | 41.65 | -1.8 (-4.14%) | 650 |
| 15 Sep 2003 | INR | 40 | 43.45 | 40 | 43.45 | 43.45 | +0.55 (+1.28%) | 500 |
| 12 Sep 2003 | INR | 44 | 44 | 42.25 | 42.9 | 42.9 | -0.2 (-0.46%) | 820 |
| 11 Sep 2003 | INR | 42.1 | 43.1 | 42.1 | 43.1 | 43.1 | +0.1 (+0.23%) | 200 |
| 10 Sep 2003 | INR | 44 | 44.1 | 43 | 43 | 43 | -0.5 (-1.15%) | 2,054 |
| 9 Sep 2003 | INR | 44.9 | 44.9 | 43 | 43.5 | 43.5 | -0.5 (-1.14%) | 1,355 |
| 8 Sep 2003 | INR | 44.15 | 45.15 | 44 | 44 | 44 | -1.85 (-4.03%) | 2,950 |
| 5 Sep 2003 | INR | 46.25 | 46.25 | 43.55 | 45.85 | 45.85 | +2.35 (+5.40%) | 835 |
| 4 Sep 2003 | INR | 45 | 46.25 | 43.5 | 43.5 | 43.5 | -1.55 (-3.44%) | 2,485 |
| 3 Sep 2003 | INR | 44.2 | 46 | 44.15 | 45.05 | 45.05 | -0.45 (-0.99%) | 1,090 |
| 2 Sep 2003 | INR | 45.6 | 45.6 | 44.1 | 45.5 | 45.5 | -0.15 (-0.33%) | 1,616 |
| 1 Sep 2003 | INR | 45.5 | 46 | 44.25 | 45.65 | 45.65 | +1.15 (+2.58%) | 2,245 |
| 29 Aug 2003 | INR | 45.05 | 45.05 | 44.5 | 44.5 | 44.5 | -1.1 (-2.41%) | 1,355 |
| 28 Aug 2003 | INR | 46.5 | 47 | 45.6 | 45.6 | 45.6 | -0.9 (-1.94%) | 2,600 |
| 27 Aug 2003 | INR | 47.45 | 47.45 | 45.85 | 46.5 | 46.5 | +0.85 (+1.86%) | 1,650 |
| 26 Aug 2003 | INR | 43.15 | 47 | 43.15 | 45.65 | 45.65 | -0.15 (-0.33%) | 1,060 |
| 25 Aug 2003 | INR | 46.9 | 46.9 | 45.65 | 45.8 | 45.8 | -0.95 (-2.03%) | 1,490 |
| 22 Aug 2003 | INR | 45.1 | 46.75 | 45.1 | 46.75 | 46.75 | -0.25 (-0.53%) | 525 |
| 21 Aug 2003 | INR | 45 | 47 | 44.85 | 47 | 47 | +0.9 (+1.95%) | 235 |
| 20 Aug 2003 | INR | 45 | 46.5 | 45 | 46.1 | 46.1 | +0.1 (+0.22%) | 1,400 |
| 19 Aug 2003 | INR | 43.1 | 48.5 | 43.1 | 46 | 46 | -1.35 (-2.85%) | 7,625 |
| 18 Aug 2003 | INR | 47 | 47.95 | 46 | 47.35 | 47.35 | +0.35 (+0.74%) | 4,985 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 47 | 47 | 0.0 (0.0%) | 0 |
