| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 18.15 | 18.15 | 17.3 | 17.9 | 5.9667 | -0.2 (-1.10%) | 3,818 |
| 24 Sep 2003 | INR | 15.75 | 18.6 | 15.75 | 18.1 | 6.0333 | +1.8 (+11.04%) | 8,443 |
| 23 Sep 2003 | INR | 16.3 | 16.5 | 15.55 | 16.3 | 5.4333 | -0.1 (-0.61%) | 3,609 |
| 22 Sep 2003 | INR | 16 | 16.8 | 16 | 16.4 | 5.4667 | -0.15 (-0.91%) | 1,127 |
| 19 Sep 2003 | INR | 15.5 | 16.8 | 15.5 | 16.55 | 5.5167 | -0.05 (-0.30%) | 1,053 |
| 18 Sep 2003 | INR | 18.5 | 18.5 | 16.55 | 16.6 | 5.5333 | -1.15 (-6.48%) | 5,940 |
| 17 Sep 2003 | INR | 16.25 | 17.9 | 16.25 | 17.75 | 5.9167 | +0.7 (+4.11%) | 3,853 |
| 16 Sep 2003 | INR | 16.5 | 17.05 | 16.5 | 17.05 | 5.6833 | +0.35 (+2.10%) | 1,694 |
| 15 Sep 2003 | INR | 17.25 | 17.75 | 16.45 | 16.7 | 5.5667 | -0.8 (-4.57%) | 3,080 |
| 12 Sep 2003 | INR | 17.15 | 17.85 | 17.15 | 17.5 | 5.8333 | -0.3 (-1.69%) | 4,328 |
| 11 Sep 2003 | INR | 17.45 | 18.3 | 17.45 | 17.8 | 5.9333 | -0.4 (-2.20%) | 4,535 |
| 10 Sep 2003 | INR | 17.55 | 19.4 | 17.55 | 18.2 | 6.0667 | -0.3 (-1.62%) | 7,646 |
| 9 Sep 2003 | INR | 18.1 | 18.55 | 18.1 | 18.5 | 6.1667 | -0.4 (-2.12%) | 3,073 |
| 8 Sep 2003 | INR | 18.25 | 19.85 | 18.25 | 18.9 | 6.3 | -0.2 (-1.05%) | 6,200 |
| 5 Sep 2003 | INR | 18.65 | 19.25 | 18.65 | 19.1 | 6.3667 | +0.45 (+2.41%) | 8,225 |
| 4 Sep 2003 | INR | 19.4 | 19.65 | 18.05 | 18.65 | 6.2167 | -0.75 (-3.87%) | 6,106 |
| 3 Sep 2003 | INR | 19 | 20.5 | 19 | 19.4 | 6.4667 | +0.2 (+1.04%) | 23,153 |
| 2 Sep 2003 | INR | 18.5 | 19.9 | 17.8 | 19.2 | 6.4 | +0.55 (+2.95%) | 7,436 |
| 1 Sep 2003 | INR | 18 | 19.5 | 18 | 18.65 | 6.2167 | +0.05 (+0.27%) | 9,535 |
| 29 Aug 2003 | INR | 21.5 | 21.5 | 16.55 | 18.6 | 6.2 | -0.3 (-1.59%) | 3,672 |
| 28 Aug 2003 | INR | 18 | 19.65 | 18 | 18.9 | 6.3 | +0.35 (+1.89%) | 6,009 |
| 27 Aug 2003 | INR | 18.05 | 19.5 | 18.05 | 18.55 | 6.1833 | +0.4 (+2.20%) | 6,740 |
| 26 Aug 2003 | INR | 17.55 | 19.2 | 17.55 | 18.15 | 6.05 | +0.3 (+1.68%) | 10,553 |
| 25 Aug 2003 | INR | 19 | 19.55 | 17.75 | 17.85 | 5.95 | -1.15 (-6.05%) | 5,620 |
| 22 Aug 2003 | INR | 17.85 | 20 | 17.85 | 19 | 6.3333 | -0.15 (-0.78%) | 7,492 |
| 21 Aug 2003 | INR | 19 | 20 | 19 | 19.15 | 6.3833 | -0.35 (-1.79%) | 5,343 |
| 20 Aug 2003 | INR | 21 | 21 | 19.3 | 19.5 | 6.5 | +0.05 (+0.26%) | 14,400 |
| 19 Aug 2003 | INR | 20 | 21 | 18.35 | 19.45 | 6.4833 | -1.55 (-7.38%) | 14,222 |
| 18 Aug 2003 | INR | 19.05 | 21.25 | 19.05 | 21 | 7 | +1 (+5%) | 21,887 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 20 | 6.6667 | 0.0 (0.0%) | 0 |
