| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 27.75 | 27.95 | 27.2 | 27.95 | 27.95 | +0.1 (+0.36%) | 6,913 |
| 24 Sep 2003 | INR | 27.1 | 27.9 | 27.1 | 27.85 | 27.85 | +0.4 (+1.46%) | 5,625 |
| 23 Sep 2003 | INR | 26.95 | 27.5 | 26.95 | 27.45 | 27.45 | +0.1 (+0.37%) | 7,600 |
| 22 Sep 2003 | INR | 27.65 | 27.7 | 27.15 | 27.35 | 27.35 | +0.4 (+1.48%) | 6,250 |
| 19 Sep 2003 | INR | 27.1 | 28 | 26.9 | 26.95 | 26.95 | -0.55 (-2.00%) | 10,925 |
| 18 Sep 2003 | INR | 28 | 28 | 27.15 | 27.5 | 27.5 | +0.2 (+0.73%) | 13,660 |
| 17 Sep 2003 | INR | 29.25 | 29.3 | 27.3 | 27.3 | 27.3 | -1 (-3.53%) | 20,708 |
| 16 Sep 2003 | INR | 27.3 | 28.95 | 26.4 | 28.3 | 28.3 | +1.3 (+4.81%) | 45,223 |
| 15 Sep 2003 | INR | 27.25 | 27.5 | 27 | 27 | 27 | -0.8 (-2.88%) | 9,415 |
| 12 Sep 2003 | INR | 28 | 28 | 27.5 | 27.8 | 27.8 | -0.1 (-0.36%) | 6,100 |
| 11 Sep 2003 | INR | 27.75 | 28.4 | 27.75 | 27.9 | 27.9 | +0.1 (+0.36%) | 6,760 |
| 10 Sep 2003 | INR | 28 | 28.2 | 27.45 | 27.8 | 27.8 | -0.25 (-0.89%) | 26,869 |
| 9 Sep 2003 | INR | 30 | 30 | 28 | 28.05 | 28.05 | -0.2 (-0.71%) | 12,000 |
| 8 Sep 2003 | INR | 29 | 29 | 28 | 28.25 | 28.25 | -0.2 (-0.70%) | 9,588 |
| 5 Sep 2003 | INR | 28.5 | 28.85 | 28.4 | 28.45 | 28.45 | -0.1 (-0.35%) | 19,200 |
| 4 Sep 2003 | INR | 28.5 | 29 | 28.5 | 28.55 | 28.55 | -0.1 (-0.35%) | 18,159 |
| 3 Sep 2003 | INR | 28.4 | 29.25 | 27.85 | 28.65 | 28.65 | -0.45 (-1.55%) | 16,857 |
| 2 Sep 2003 | INR | 28.6 | 29.6 | 28.6 | 29.1 | 29.1 | 0.0 (0.0%) | 14,300 |
| 1 Sep 2003 | INR | 29.9 | 29.9 | 29 | 29.1 | 29.1 | -0.5 (-1.69%) | 13,612 |
| 29 Aug 2003 | INR | 29.6 | 29.9 | 29.05 | 29.6 | 29.6 | +0.4 (+1.37%) | 15,530 |
| 28 Aug 2003 | INR | 29.5 | 29.95 | 29 | 29.2 | 29.2 | -0.5 (-1.68%) | 28,391 |
| 27 Aug 2003 | INR | 30.8 | 30.8 | 28.5 | 29.7 | 29.7 | +0.1 (+0.34%) | 43,651 |
| 26 Aug 2003 | INR | 29.5 | 30 | 29.1 | 29.6 | 29.6 | +0.9 (+3.14%) | 31,464 |
| 25 Aug 2003 | INR | 30.5 | 31.5 | 28.25 | 28.7 | 28.7 | -0.25 (-0.86%) | 56,893 |
| 22 Aug 2003 | INR | 30 | 30.4 | 28.65 | 28.95 | 28.95 | -0.85 (-2.85%) | 38,468 |
| 21 Aug 2003 | INR | 30.85 | 31.95 | 29.7 | 29.8 | 29.8 | -0.5 (-1.65%) | 58,144 |
| 20 Aug 2003 | INR | 30.9 | 31 | 30 | 30.3 | 30.3 | +0.4 (+1.34%) | 89,465 |
| 19 Aug 2003 | INR | 30.15 | 31.65 | 29.75 | 29.9 | 29.9 | +0.95 (+3.28%) | 193,988 |
| 18 Aug 2003 | INR | 28.35 | 29.65 | 27.6 | 28.95 | 28.95 | +2.3 (+8.63%) | 227,141 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 26.65 | 26.65 | 0.0 (0.0%) | 0 |
