| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | INR | 15.25 | 15.4 | 14.8 | 15.35 | 15.35 | +0.2 (+1.32%) | 3,150 |
| 19 Sep 2003 | INR | 14.9 | 15.15 | 14.6 | 15.15 | 15.15 | +0.1 (+0.66%) | 2,730 |
| 18 Sep 2003 | INR | 15 | 15.25 | 14.7 | 15.05 | 15.05 | 0.0 (0.0%) | 6,652 |
| 17 Sep 2003 | INR | 15.75 | 15.75 | 14.85 | 15.05 | 15.05 | +0.05 (+0.33%) | 4,597 |
| 16 Sep 2003 | INR | 15.75 | 16 | 14.9 | 15 | 15 | +0.25 (+1.69%) | 6,322 |
| 15 Sep 2003 | INR | 14.6 | 15.45 | 14.6 | 14.75 | 14.75 | -0.2 (-1.34%) | 6,251 |
| 12 Sep 2003 | INR | 15.45 | 15.6 | 14.75 | 14.95 | 14.95 | -0.35 (-2.29%) | 12,623 |
| 11 Sep 2003 | INR | 16 | 16.4 | 15 | 15.3 | 15.3 | -0.2 (-1.29%) | 17,650 |
| 10 Sep 2003 | INR | 15.2 | 15.85 | 15.15 | 15.5 | 15.5 | -0.55 (-3.43%) | 15,747 |
| 9 Sep 2003 | INR | 15.7 | 16.65 | 15.7 | 16.05 | 16.05 | -0.6 (-3.60%) | 10,710 |
| 8 Sep 2003 | INR | 16.3 | 16.75 | 16.3 | 16.65 | 16.65 | +0.15 (+0.91%) | 4,590 |
| 5 Sep 2003 | INR | 16 | 17 | 16 | 16.5 | 16.5 | +0.65 (+4.10%) | 10,257 |
| 4 Sep 2003 | INR | 16 | 16.85 | 15.55 | 15.85 | 15.85 | -0.1 (-0.63%) | 17,878 |
| 3 Sep 2003 | INR | 16.35 | 16.9 | 15.8 | 15.95 | 15.95 | -0.6 (-3.63%) | 12,255 |
| 2 Sep 2003 | INR | 17 | 17 | 16.3 | 16.55 | 16.55 | 0.0 (0.0%) | 12,051 |
| 1 Sep 2003 | INR | 17.5 | 17.8 | 16.55 | 16.55 | 16.55 | -0.5 (-2.93%) | 12,451 |
| 29 Aug 2003 | INR | 18.5 | 18.7 | 17 | 17.05 | 17.05 | -0.95 (-5.28%) | 45,320 |
| 28 Aug 2003 | INR | 18 | 18.1 | 17 | 18 | 18 | +1.05 (+6.19%) | 61,727 |
| 27 Aug 2003 | INR | 16.1 | 17.95 | 16.1 | 16.95 | 16.95 | +0.35 (+2.11%) | 33,943 |
| 26 Aug 2003 | INR | 17.25 | 17.25 | 15.8 | 16.6 | 16.6 | +1.9 (+12.93%) | 9,405 |
| 25 Aug 2003 | INR | 16.75 | 16.8 | 14.55 | 14.7 | 14.7 | -2 (-11.98%) | 15,649 |
| 22 Aug 2003 | INR | 17 | 17 | 16.5 | 16.7 | 16.7 | -0.3 (-1.76%) | 14,974 |
| 21 Aug 2003 | INR | 18.3 | 18.3 | 16.75 | 17 | 17 | -0.8 (-4.49%) | 10,500 |
| 20 Aug 2003 | INR | 16.8 | 18.7 | 16.4 | 17.8 | 17.8 | +1.5 (+9.20%) | 44,896 |
| 19 Aug 2003 | INR | 17 | 17 | 16.2 | 16.3 | 16.3 | -0.2 (-1.21%) | 14,882 |
| 18 Aug 2003 | INR | 17.3 | 17.3 | 16 | 16.5 | 16.5 | +0.2 (+1.23%) | 13,228 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 17.25 | 17.25 | 16 | 16.3 | 16.3 | -0.3 (-1.81%) | 15,261 |
| 13 Aug 2003 | INR | 17.1 | 17.25 | 16.5 | 16.6 | 16.6 | -0.65 (-3.77%) | 10,676 |
| 12 Aug 2003 | INR | 17.65 | 17.65 | 17 | 17.25 | 17.25 | -0.2 (-1.15%) | 10,339 |
