| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2003 | INR | 27.5 | 29 | 27.05 | 28.5 | 28.5 | +1.3 (+4.78%) | 13,982 |
| 16 Sep 2003 | INR | 26.95 | 27.25 | 26.5 | 27.2 | 27.2 | +0.1 (+0.37%) | 1,972 |
| 15 Sep 2003 | INR | 27.25 | 27.8 | 25.7 | 27.1 | 27.1 | -0.55 (-1.99%) | 9,226 |
| 12 Sep 2003 | INR | 29 | 29 | 27.5 | 27.65 | 27.65 | -0.9 (-3.15%) | 3,225 |
| 11 Sep 2003 | INR | 29.95 | 29.95 | 28.5 | 28.55 | 28.55 | -0.55 (-1.89%) | 1,235 |
| 10 Sep 2003 | INR | 28.55 | 29.35 | 28.4 | 29.1 | 29.1 | +0.5 (+1.75%) | 4,807 |
| 9 Sep 2003 | INR | 28.75 | 29.9 | 28.6 | 28.6 | 28.6 | -0.35 (-1.21%) | 4,379 |
| 8 Sep 2003 | INR | 28.85 | 29.9 | 28.85 | 28.95 | 28.95 | +0.2 (+0.70%) | 5,755 |
| 5 Sep 2003 | INR | 28.35 | 29.2 | 28.35 | 28.75 | 28.75 | +0.1 (+0.35%) | 3,478 |
| 4 Sep 2003 | INR | 28.8 | 29.25 | 28.55 | 28.65 | 28.65 | -0.15 (-0.52%) | 3,000 |
| 3 Sep 2003 | INR | 29.8 | 30.5 | 28.7 | 28.8 | 28.8 | -0.7 (-2.37%) | 11,848 |
| 2 Sep 2003 | INR | 30 | 30 | 28.6 | 29.5 | 29.5 | -0.2 (-0.67%) | 4,075 |
| 1 Sep 2003 | INR | 30 | 30 | 29.5 | 29.7 | 29.7 | -0.25 (-0.83%) | 16,945 |
| 29 Aug 2003 | INR | 29.45 | 30.15 | 28.65 | 29.95 | 29.95 | +0.85 (+2.92%) | 29,520 |
| 28 Aug 2003 | INR | 28 | 30.8 | 28 | 29.1 | 29.1 | +0.6 (+2.11%) | 23,497 |
| 27 Aug 2003 | INR | 29 | 29 | 28.5 | 28.5 | 28.5 | -0.05 (-0.18%) | 9,189 |
| 26 Aug 2003 | INR | 28 | 28.8 | 27 | 28.55 | 28.55 | +0.6 (+2.15%) | 6,754 |
| 25 Aug 2003 | INR | 30 | 30 | 26.1 | 27.95 | 27.95 | -1.5 (-5.09%) | 9,948 |
| 22 Aug 2003 | INR | 29.85 | 30 | 29 | 29.45 | 29.45 | +0.1 (+0.34%) | 10,559 |
| 21 Aug 2003 | INR | 30 | 30.25 | 29.15 | 29.35 | 29.35 | +0.25 (+0.86%) | 8,795 |
| 20 Aug 2003 | INR | 29 | 29.75 | 28.8 | 29.1 | 29.1 | +0.35 (+1.22%) | 13,950 |
| 19 Aug 2003 | INR | 31 | 31 | 28.6 | 28.75 | 28.75 | -1 (-3.36%) | 7,995 |
| 18 Aug 2003 | INR | 28.85 | 30.4 | 28.6 | 29.75 | 29.75 | +0.3 (+1.02%) | 14,854 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 29.45 | 29.45 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 29 | 29.6 | 28.85 | 29.45 | 29.45 | -0.2 (-0.67%) | 13,513 |
| 13 Aug 2003 | INR | 29.75 | 30.5 | 29.5 | 29.65 | 29.65 | +0.15 (+0.51%) | 5,951 |
| 12 Aug 2003 | INR | 30.55 | 31.2 | 29.5 | 29.5 | 29.5 | -1 (-3.28%) | 7,571 |
| 11 Aug 2003 | INR | 31 | 31.05 | 28.85 | 30.5 | 30.5 | +2.05 (+7.21%) | 18,007 |
| 8 Aug 2003 | INR | 29.5 | 29.5 | 28.1 | 28.45 | 28.45 | 0.0 (0.0%) | 13,044 |
| 7 Aug 2003 | INR | 28.2 | 28.8 | 28.2 | 28.45 | 28.45 | +0.45 (+1.61%) | 1,724 |
