| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 12.85 | 13.5 | 11.8 | 13.45 | 13.45 | +1.6 (+13.50%) | 52,310 |
| 25 Sep 2003 | INR | 13 | 13.4 | 11.6 | 11.85 | 11.85 | -1.15 (-8.85%) | 90,542 |
| 24 Sep 2003 | INR | 13.55 | 13.9 | 12.8 | 13 | 13 | -0.1 (-0.76%) | 27,394 |
| 23 Sep 2003 | INR | 12.5 | 13.5 | 12.5 | 13.1 | 13.1 | +0.2 (+1.55%) | 17,598 |
| 22 Sep 2003 | INR | 13.35 | 13.7 | 12.85 | 12.9 | 12.9 | -0.45 (-3.37%) | 62,761 |
| 19 Sep 2003 | INR | 13.75 | 14 | 13.3 | 13.35 | 13.35 | -0.3 (-2.20%) | 30,980 |
| 18 Sep 2003 | INR | 14 | 14.3 | 13.3 | 13.65 | 13.65 | -0.3 (-2.15%) | 16,889 |
| 17 Sep 2003 | INR | 15.45 | 15.9 | 13.8 | 13.95 | 13.95 | -1.3 (-8.52%) | 60,578 |
| 16 Sep 2003 | INR | 13.75 | 15.5 | 13.75 | 15.25 | 15.25 | +1.5 (+10.91%) | 47,023 |
| 15 Sep 2003 | INR | 13.65 | 14.35 | 13.65 | 13.75 | 13.75 | -0.2 (-1.43%) | 73,332 |
| 12 Sep 2003 | INR | 14.45 | 14.5 | 13.75 | 13.95 | 13.95 | -0.7 (-4.78%) | 58,257 |
| 11 Sep 2003 | INR | 14.5 | 14.95 | 14.25 | 14.65 | 14.65 | 0.0 (0.0%) | 50,267 |
| 10 Sep 2003 | INR | 15.25 | 15.4 | 14.05 | 14.65 | 14.65 | -0.4 (-2.66%) | 81,395 |
| 9 Sep 2003 | INR | 15.4 | 15.75 | 14.5 | 15.05 | 15.05 | +0.05 (+0.33%) | 149,096 |
| 8 Sep 2003 | INR | 14.75 | 15.65 | 14.4 | 15 | 15 | +0.25 (+1.69%) | 72,024 |
| 5 Sep 2003 | INR | 15.15 | 15.15 | 14.5 | 14.75 | 14.75 | -0.25 (-1.67%) | 78,407 |
| 4 Sep 2003 | INR | 15.25 | 15.5 | 14.9 | 15 | 15 | -0.05 (-0.33%) | 40,820 |
| 3 Sep 2003 | INR | 15.65 | 15.8 | 15 | 15.05 | 15.05 | 0.0 (0.0%) | 60,878 |
| 2 Sep 2003 | INR | 15.95 | 16.4 | 15 | 15.05 | 15.05 | -0.6 (-3.83%) | 59,035 |
| 1 Sep 2003 | INR | 16.7 | 17 | 15 | 15.65 | 15.65 | -0.05 (-0.32%) | 60,020 |
| 29 Aug 2003 | INR | 17.6 | 17.6 | 15.3 | 15.7 | 15.7 | -0.6 (-3.68%) | 112,606 |
| 28 Aug 2003 | INR | 14.55 | 16.5 | 14.4 | 16.3 | 16.3 | +1.65 (+11.26%) | 114,058 |
| 27 Aug 2003 | INR | 14.65 | 15.45 | 14.4 | 14.65 | 14.65 | -0.35 (-2.33%) | 58,825 |
| 26 Aug 2003 | INR | 15.45 | 15.45 | 14.75 | 15 | 15 | -0.15 (-0.99%) | 23,831 |
| 25 Aug 2003 | INR | 15.6 | 15.95 | 15 | 15.15 | 15.15 | -0.5 (-3.19%) | 43,301 |
| 22 Aug 2003 | INR | 16.5 | 16.9 | 15.2 | 15.65 | 15.65 | -0.4 (-2.49%) | 113,128 |
| 21 Aug 2003 | INR | 17.5 | 17.8 | 16 | 16.05 | 16.05 | -0.75 (-4.46%) | 86,378 |
| 20 Aug 2003 | INR | 16.85 | 17.4 | 15.45 | 16.8 | 16.8 | +1.6 (+10.53%) | 132,779 |
| 19 Aug 2003 | INR | 16.5 | 16.5 | 14.6 | 15.2 | 15.2 | -0.6 (-3.80%) | 62,752 |
| 18 Aug 2003 | INR | 14.05 | 17 | 14.05 | 15.8 | 15.8 | -1.05 (-6.23%) | 75,650 |
