| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2003 | INR | 29 | 30.7 | 28.65 | 30.3 | 43.2857 | +1.6 (+5.57%) | 815,876 |
| 22 Sep 2003 | INR | 29.45 | 30.25 | 28.5 | 28.7 | 41 | -0.1 (-0.35%) | 997,917 |
| 19 Sep 2003 | INR | 30.05 | 30.4 | 28.3 | 28.8 | 41.1429 | -0.9 (-3.03%) | 1,293,373 |
| 18 Sep 2003 | INR | 31.05 | 31.4 | 29.45 | 29.7 | 42.4286 | -1.25 (-4.04%) | 903,605 |
| 17 Sep 2003 | INR | 32.25 | 32.9 | 30.65 | 30.95 | 44.2143 | -0.85 (-2.67%) | 1,953,417 |
| 16 Sep 2003 | INR | 29.7 | 31.95 | 29.1 | 31.8 | 45.4286 | +2.05 (+6.89%) | 2,345,430 |
| 15 Sep 2003 | INR | 31.6 | 31.8 | 29.5 | 29.75 | 42.5 | -1.6 (-5.10%) | 1,648,403 |
| 12 Sep 2003 | INR | 32.15 | 33.25 | 30.65 | 31.35 | 44.7857 | -0.7 (-2.18%) | 2,192,435 |
| 11 Sep 2003 | INR | 29.9 | 33.45 | 29.6 | 32.05 | 45.7857 | +1.85 (+6.13%) | 4,332,971 |
| 10 Sep 2003 | INR | 29.95 | 31.4 | 29.2 | 30.2 | 43.1429 | +0.25 (+0.83%) | 3,494,991 |
| 9 Sep 2003 | INR | 28.15 | 32.25 | 26.2 | 29.95 | 42.7857 | +2.3 (+8.32%) | 40,003,013 |
| 8 Sep 2003 | INR | 26.95 | 28.1 | 26.15 | 27.65 | 39.5 | +1.2 (+4.54%) | 2,039,562 |
| 5 Sep 2003 | INR | 25.15 | 26.9 | 24.5 | 26.45 | 37.7857 | +1.9 (+7.74%) | 1,776,107 |
| 4 Sep 2003 | INR | 24.15 | 25.5 | 23.95 | 24.55 | 35.0714 | +0.85 (+3.59%) | 657,402 |
| 3 Sep 2003 | INR | 24.75 | 24.9 | 23.5 | 23.7 | 33.8571 | -0.65 (-2.67%) | 591,717 |
| 2 Sep 2003 | INR | 24 | 25.75 | 23.2 | 24.35 | 34.7857 | +0.45 (+1.88%) | 1,037,607 |
| 1 Sep 2003 | INR | 23.05 | 24.75 | 23.05 | 23.9 | 34.1429 | 0.0 (0.0%) | 409,469 |
| 29 Aug 2003 | INR | 24.55 | 24.6 | 23.5 | 23.9 | 34.1429 | +0.1 (+0.42%) | 448,985 |
| 28 Aug 2003 | INR | 24.85 | 24.85 | 23.75 | 23.8 | 34 | -0.65 (-2.66%) | 218,313 |
| 27 Aug 2003 | INR | 25.9 | 25.9 | 24.3 | 24.45 | 34.9286 | -0.8 (-3.17%) | 339,430 |
| 26 Aug 2003 | INR | 23.5 | 25.5 | 23.45 | 25.25 | 36.0714 | +1.9 (+8.14%) | 570,176 |
| 25 Aug 2003 | INR | 24.95 | 26.25 | 22.25 | 23.35 | 33.3571 | -1.25 (-5.08%) | 724,623 |
| 22 Aug 2003 | INR | 24.1 | 25.7 | 24.1 | 24.6 | 35.1429 | -0.7 (-2.77%) | 321,582 |
| 21 Aug 2003 | INR | 25.85 | 26.15 | 25.1 | 25.3 | 36.1429 | -0.25 (-0.98%) | 323,201 |
| 20 Aug 2003 | INR | 26.2 | 26.9 | 24.95 | 25.55 | 36.5 | -0.15 (-0.58%) | 649,505 |
| 19 Aug 2003 | INR | 29.5 | 29.85 | 25.25 | 25.7 | 36.7143 | -2.5 (-8.87%) | 1,740,957 |
| 18 Aug 2003 | INR | 24.9 | 29.3 | 24.6 | 28.2 | 40.2857 | +3.75 (+15.34%) | 3,385,564 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 24.45 | 34.9286 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 25.5 | 25.5 | 24.25 | 24.45 | 34.9286 | -0.5 (-2.00%) | 898,065 |
| 13 Aug 2003 | INR | 24.2 | 25.45 | 24 | 24.95 | 35.6429 | +1.1 (+4.61%) | 1,375,383 |
