| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | INR | 19.35 | 19.4 | 18.75 | 18.95 | 18.95 | -0.2 (-1.04%) | 7,995 |
| 19 Sep 2003 | INR | 19.3 | 19.4 | 18 | 19.15 | 19.15 | +0.1 (+0.52%) | 12,891 |
| 18 Sep 2003 | INR | 20.1 | 20.65 | 18.95 | 19.05 | 19.05 | -1.15 (-5.69%) | 12,726 |
| 17 Sep 2003 | INR | 20.7 | 21 | 20.1 | 20.2 | 20.2 | -0.15 (-0.74%) | 11,462 |
| 16 Sep 2003 | INR | 20.1 | 20.75 | 19.85 | 20.35 | 20.35 | -0.3 (-1.45%) | 11,276 |
| 15 Sep 2003 | INR | 21.05 | 21.45 | 20.5 | 20.65 | 20.65 | -0.75 (-3.50%) | 13,015 |
| 12 Sep 2003 | INR | 22 | 22.6 | 21.35 | 21.4 | 21.4 | -0.9 (-4.04%) | 7,045 |
| 11 Sep 2003 | INR | 22 | 22.7 | 22 | 22.3 | 22.3 | +0.4 (+1.83%) | 16,090 |
| 10 Sep 2003 | INR | 21.2 | 22.45 | 21.2 | 21.9 | 21.9 | -0.25 (-1.13%) | 8,889 |
| 9 Sep 2003 | INR | 22.95 | 23.25 | 22 | 22.15 | 22.15 | -0.75 (-3.28%) | 38,624 |
| 8 Sep 2003 | INR | 22.9 | 23.85 | 22.7 | 22.9 | 22.9 | +0.4 (+1.78%) | 54,463 |
| 5 Sep 2003 | INR | 22.95 | 23.4 | 22.25 | 22.5 | 22.5 | -0.3 (-1.32%) | 72,304 |
| 4 Sep 2003 | INR | 21.5 | 22.95 | 21 | 22.8 | 22.8 | +1.9 (+9.09%) | 105,469 |
| 3 Sep 2003 | INR | 21.1 | 22.35 | 20.85 | 20.9 | 20.9 | -0.65 (-3.02%) | 43,060 |
| 2 Sep 2003 | INR | 22.2 | 22.2 | 21.25 | 21.55 | 21.55 | -0.7 (-3.15%) | 7,810 |
| 1 Sep 2003 | INR | 22.5 | 22.55 | 22 | 22.25 | 22.25 | +0.2 (+0.91%) | 54,629 |
| 29 Aug 2003 | INR | 22.1 | 22.5 | 21.85 | 22.05 | 22.05 | -0.05 (-0.23%) | 11,775 |
| 28 Aug 2003 | INR | 22.25 | 22.5 | 22 | 22.1 | 22.1 | -0.15 (-0.67%) | 7,105 |
| 27 Aug 2003 | INR | 22.2 | 23.5 | 22.15 | 22.25 | 22.25 | 0.0 (0.0%) | 15,010 |
| 26 Aug 2003 | INR | 22 | 22.7 | 22 | 22.25 | 22.25 | +0.3 (+1.37%) | 14,415 |
| 25 Aug 2003 | INR | 22.9 | 23.2 | 21.5 | 21.95 | 21.95 | -0.6 (-2.66%) | 12,164 |
| 22 Aug 2003 | INR | 23.5 | 23.95 | 22.1 | 22.55 | 22.55 | -0.75 (-3.22%) | 18,677 |
| 21 Aug 2003 | INR | 22.85 | 24.7 | 22.6 | 23.3 | 23.3 | +0.75 (+3.33%) | 44,905 |
| 20 Aug 2003 | INR | 22.3 | 22.95 | 22.05 | 22.55 | 22.55 | +0.65 (+2.97%) | 35,071 |
| 19 Aug 2003 | INR | 23.1 | 23.5 | 21.6 | 21.9 | 21.9 | -1.05 (-4.58%) | 24,960 |
| 18 Aug 2003 | INR | 23.25 | 23.5 | 22.25 | 22.95 | 22.95 | +0.1 (+0.44%) | 27,895 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 23.85 | 24.65 | 22.8 | 22.85 | 22.85 | -0.8 (-3.38%) | 22,791 |
| 13 Aug 2003 | INR | 24.55 | 24.55 | 23.5 | 23.65 | 23.65 | -0.8 (-3.27%) | 14,970 |
| 12 Aug 2003 | INR | 25 | 25.8 | 24.25 | 24.45 | 24.45 | -0.7 (-2.78%) | 16,350 |
