| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | INR | 23.4 | 24 | 22.4 | 22.95 | 22.95 | -0.2 (-0.86%) | 24,500 |
| 15 Sep 2003 | INR | 23.15 | 23.55 | 22.15 | 23.15 | 23.15 | -0.6 (-2.53%) | 9,430 |
| 12 Sep 2003 | INR | 24.5 | 24.9 | 23.1 | 23.75 | 23.75 | +0.15 (+0.64%) | 18,091 |
| 11 Sep 2003 | INR | 25.9 | 26 | 23.1 | 23.6 | 23.6 | -1.2 (-4.84%) | 15,349 |
| 10 Sep 2003 | INR | 25.15 | 25.25 | 23.25 | 24.8 | 24.8 | -0.8 (-3.13%) | 18,150 |
| 9 Sep 2003 | INR | 27.75 | 27.75 | 25.6 | 25.6 | 25.6 | -2.05 (-7.41%) | 20,868 |
| 8 Sep 2003 | INR | 26 | 28.35 | 25 | 27.65 | 27.65 | +1.85 (+7.17%) | 81,394 |
| 5 Sep 2003 | INR | 25.7 | 26.05 | 25 | 25.8 | 25.8 | +0.3 (+1.18%) | 9,355 |
| 4 Sep 2003 | INR | 24.15 | 26 | 23.5 | 25.5 | 25.5 | +1.35 (+5.59%) | 14,684 |
| 3 Sep 2003 | INR | 24.5 | 24.65 | 23.25 | 24.15 | 24.15 | -0.35 (-1.43%) | 15,900 |
| 2 Sep 2003 | INR | 25.95 | 25.95 | 23.75 | 24.5 | 24.5 | -0.7 (-2.78%) | 21,900 |
| 1 Sep 2003 | INR | 26.5 | 27 | 25 | 25.2 | 25.2 | -1.4 (-5.26%) | 10,426 |
| 29 Aug 2003 | INR | 28.6 | 28.6 | 26.5 | 26.6 | 26.6 | -1 (-3.62%) | 22,350 |
| 28 Aug 2003 | INR | 29.5 | 29.5 | 27.55 | 27.6 | 27.6 | -1 (-3.50%) | 13,715 |
| 27 Aug 2003 | INR | 26.6 | 28.6 | 26.5 | 28.6 | 28.6 | +2.6 (+10%) | 16,927 |
| 26 Aug 2003 | INR | 25 | 26 | 24.1 | 26 | 26 | +1.45 (+5.91%) | 10,355 |
| 25 Aug 2003 | INR | 26 | 26.5 | 24 | 24.55 | 24.55 | -1.35 (-5.21%) | 28,865 |
| 22 Aug 2003 | INR | 28.05 | 28.5 | 25.25 | 25.9 | 25.9 | -2.1 (-7.50%) | 37,375 |
| 21 Aug 2003 | INR | 28 | 29.7 | 28 | 28 | 28 | -0.1 (-0.36%) | 8,463 |
| 20 Aug 2003 | INR | 28.2 | 30 | 26.85 | 28.1 | 28.1 | +0.1 (+0.36%) | 20,204 |
| 19 Aug 2003 | INR | 30 | 30 | 27.1 | 28 | 28 | -2 (-6.67%) | 40,892 |
| 18 Aug 2003 | INR | 30.9 | 30.9 | 29 | 30 | 30 | -0.1 (-0.33%) | 36,676 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 30.1 | 30.1 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 31 | 31.5 | 30.05 | 30.1 | 30.1 | -0.75 (-2.43%) | 31,903 |
| 13 Aug 2003 | INR | 30.65 | 31.15 | 30.5 | 30.85 | 30.85 | +0.2 (+0.65%) | 32,806 |
| 12 Aug 2003 | INR | 31.95 | 32 | 30.6 | 30.65 | 30.65 | -0.4 (-1.29%) | 33,474 |
| 11 Aug 2003 | INR | 30.6 | 32.25 | 30.6 | 31.05 | 31.05 | +0.25 (+0.81%) | 43,754 |
| 8 Aug 2003 | INR | 30.6 | 31.4 | 30.1 | 30.8 | 30.8 | +0.55 (+1.82%) | 25,920 |
| 7 Aug 2003 | INR | 30.25 | 31 | 29 | 30.25 | 30.25 | +0.45 (+1.51%) | 26,615 |
| 6 Aug 2003 | INR | 31.85 | 31.95 | 29.65 | 29.8 | 29.8 | -1.7 (-5.40%) | 18,177 |
