| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | INR | 39 | 39 | 38.2 | 38.6 | 38.6 | -0.1 (-0.26%) | 1,100 |
| 19 Sep 2003 | INR | 40 | 40.45 | 38 | 38.7 | 38.7 | +0.3 (+0.78%) | 6,093 |
| 18 Sep 2003 | INR | 39.25 | 40 | 38 | 38.4 | 38.4 | -1.6 (-4%) | 4,591 |
| 17 Sep 2003 | INR | 42.05 | 42.95 | 40 | 40 | 40 | -1.5 (-3.61%) | 6,808 |
| 16 Sep 2003 | INR | 41.45 | 42.25 | 40.55 | 41.5 | 41.5 | +1.25 (+3.11%) | 4,224 |
| 15 Sep 2003 | INR | 38.55 | 43 | 38.55 | 40.25 | 40.25 | -1.9 (-4.51%) | 10,701 |
| 12 Sep 2003 | INR | 42.6 | 44 | 42 | 42.15 | 42.15 | -0.45 (-1.06%) | 11,917 |
| 11 Sep 2003 | INR | 45.5 | 45.5 | 42 | 42.6 | 42.6 | -0.95 (-2.18%) | 13,616 |
| 10 Sep 2003 | INR | 45.45 | 45.45 | 42.15 | 43.55 | 43.55 | -0.8 (-1.80%) | 11,894 |
| 9 Sep 2003 | INR | 47.4 | 48.25 | 44 | 44.35 | 44.35 | -2.95 (-6.24%) | 20,312 |
| 8 Sep 2003 | INR | 46 | 48.25 | 44.5 | 47.3 | 47.3 | +2.5 (+5.58%) | 40,269 |
| 5 Sep 2003 | INR | 44.5 | 46.85 | 44 | 44.8 | 44.8 | +0.05 (+0.11%) | 19,332 |
| 4 Sep 2003 | INR | 43.05 | 47.7 | 43 | 44.75 | 44.75 | +0.25 (+0.56%) | 25,346 |
| 3 Sep 2003 | INR | 48 | 48 | 44.15 | 44.5 | 44.5 | -3.5 (-7.29%) | 25,021 |
| 2 Sep 2003 | INR | 46 | 52 | 46 | 48 | 48 | -0.4 (-0.83%) | 84,906 |
| 1 Sep 2003 | INR | 42 | 48.45 | 41.5 | 48.4 | 48.4 | +8 (+19.80%) | 119,492 |
| 29 Aug 2003 | INR | 39.5 | 40.75 | 38.75 | 40.4 | 40.4 | +0.6 (+1.51%) | 22,135 |
| 28 Aug 2003 | INR | 40.5 | 41 | 39.6 | 39.8 | 39.8 | +0.05 (+0.13%) | 17,060 |
| 27 Aug 2003 | INR | 38 | 42 | 38 | 39.75 | 39.75 | -0.05 (-0.13%) | 27,297 |
| 26 Aug 2003 | INR | 38.5 | 40.5 | 38.5 | 39.8 | 39.8 | +2.4 (+6.42%) | 11,643 |
| 25 Aug 2003 | INR | 41.05 | 41.75 | 35.35 | 37.4 | 37.4 | -3.4 (-8.33%) | 13,692 |
| 22 Aug 2003 | INR | 41.4 | 41.95 | 40 | 40.8 | 40.8 | +1.3 (+3.29%) | 57,088 |
| 21 Aug 2003 | INR | 36.5 | 41 | 36 | 39.5 | 39.5 | +4 (+11.27%) | 38,497 |
| 20 Aug 2003 | INR | 35.3 | 36.45 | 35.05 | 35.5 | 35.5 | 0.0 (0.0%) | 5,600 |
| 19 Aug 2003 | INR | 35.5 | 36.45 | 34.5 | 35.5 | 35.5 | +0.05 (+0.14%) | 11,526 |
| 18 Aug 2003 | INR | 35 | 36.45 | 34.65 | 35.45 | 35.45 | -0.7 (-1.94%) | 15,600 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 36.15 | 36.15 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 36 | 37 | 35.5 | 36.15 | 36.15 | -0.3 (-0.82%) | 4,345 |
| 13 Aug 2003 | INR | 36.05 | 36.45 | 35.25 | 36.45 | 36.45 | +0.25 (+0.69%) | 4,415 |
| 12 Aug 2003 | INR | 37.1 | 37.1 | 36 | 36.2 | 36.2 | -0.8 (-2.16%) | 6,979 |
