| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2003 | INR | 25 | 26.4 | 23.9 | 25.85 | 25.85 | +1.85 (+7.71%) | 1,374 |
| 26 Sep 2003 | INR | 25 | 25.3 | 22.3 | 24 | 24 | +1 (+4.35%) | 2,250 |
| 25 Sep 2003 | INR | 24 | 24.4 | 23 | 23 | 23 | -2 (-8%) | 4,360 |
| 24 Sep 2003 | INR | 23.6 | 26 | 23.5 | 25 | 25 | -0.95 (-3.66%) | 872 |
| 23 Sep 2003 | INR | 0 | 0 | 0 | 25.95 | 25.95 | 0.0 (0.0%) | 0 |
| 22 Sep 2003 | INR | 0 | 0 | 0 | 25.95 | 25.95 | 0.0 (0.0%) | 0 |
| 19 Sep 2003 | INR | 24.1 | 26 | 24.1 | 25.95 | 25.95 | -0.3 (-1.14%) | 254 |
| 18 Sep 2003 | INR | 0 | 0 | 0 | 26.25 | 26.25 | 0.0 (0.0%) | 0 |
| 17 Sep 2003 | INR | 26.5 | 26.5 | 25.35 | 26.25 | 26.25 | +1 (+3.96%) | 1,251 |
| 16 Sep 2003 | INR | 26.95 | 27 | 25.25 | 25.25 | 25.25 | -2.25 (-8.18%) | 2,300 |
| 15 Sep 2003 | INR | 28 | 28 | 24.55 | 27.5 | 27.5 | +0.6 (+2.23%) | 1,052 |
| 12 Sep 2003 | INR | 27.05 | 27.05 | 26.9 | 26.9 | 26.9 | -2.1 (-7.24%) | 400 |
| 11 Sep 2003 | INR | 28 | 29.7 | 25.7 | 29 | 29 | +0.45 (+1.58%) | 1,260 |
| 10 Sep 2003 | INR | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.05 (-0.17%) | 330 |
| 9 Sep 2003 | INR | 30.4 | 30.4 | 28.6 | 28.6 | 28.6 | +0.05 (+0.18%) | 821 |
| 8 Sep 2003 | INR | 28.8 | 30.3 | 28.55 | 28.55 | 28.55 | -0.45 (-1.55%) | 2,059 |
| 5 Sep 2003 | INR | 30 | 30 | 28.5 | 29 | 29 | -1 (-3.33%) | 1,210 |
| 4 Sep 2003 | INR | 30 | 30 | 29 | 30 | 30 | -0.05 (-0.17%) | 621 |
| 3 Sep 2003 | INR | 30.4 | 31.2 | 28.7 | 30.05 | 30.05 | -0.5 (-1.64%) | 1,261 |
| 2 Sep 2003 | INR | 29.95 | 31.7 | 28.35 | 30.55 | 30.55 | +1.1 (+3.74%) | 3,153 |
| 1 Sep 2003 | INR | 32.15 | 32.15 | 28.95 | 29.45 | 29.45 | -1.1 (-3.60%) | 416 |
| 29 Aug 2003 | INR | 31.2 | 31.35 | 29.5 | 30.55 | 30.55 | +2.05 (+7.19%) | 6,191 |
| 28 Aug 2003 | INR | 25.8 | 28.5 | 25.3 | 28.5 | 28.5 | +2.55 (+9.83%) | 3,677 |
| 27 Aug 2003 | INR | 25.85 | 27 | 25.85 | 25.95 | 25.95 | -0.25 (-0.95%) | 2,690 |
| 26 Aug 2003 | INR | 25 | 27.65 | 24 | 26.2 | 26.2 | +0.75 (+2.95%) | 2,680 |
| 25 Aug 2003 | INR | 28 | 30.5 | 25 | 25.45 | 25.45 | -2.3 (-8.29%) | 8,186 |
| 22 Aug 2003 | INR | 28 | 28 | 26.5 | 27.75 | 27.75 | -0.35 (-1.25%) | 1,843 |
| 21 Aug 2003 | INR | 28.35 | 28.75 | 28 | 28.1 | 28.1 | +1.05 (+3.88%) | 585 |
| 20 Aug 2003 | INR | 25 | 27.05 | 25 | 27.05 | 27.05 | +2.45 (+9.96%) | 4,223 |
| 19 Aug 2003 | INR | 24.75 | 27.05 | 24.25 | 24.6 | 24.6 | 0.0 (0.0%) | 1,466 |
