| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | INR | 22.65 | 23.35 | 22.65 | 23.05 | 23.05 | +0.3 (+1.32%) | 3,029 |
| 15 Sep 2003 | INR | 23 | 23.5 | 22.75 | 22.75 | 22.75 | -0.85 (-3.60%) | 2,711 |
| 12 Sep 2003 | INR | 23.6 | 24 | 23.1 | 23.6 | 23.6 | -0.1 (-0.42%) | 2,036 |
| 11 Sep 2003 | INR | 23 | 23.7 | 23 | 23.7 | 23.7 | +0.5 (+2.16%) | 3,564 |
| 10 Sep 2003 | INR | 22.75 | 23.25 | 22.7 | 23.2 | 23.2 | +0.4 (+1.75%) | 25,571 |
| 9 Sep 2003 | INR | 23.95 | 24 | 22.8 | 22.8 | 22.8 | -1.7 (-6.94%) | 47,253 |
| 8 Sep 2003 | INR | 25.45 | 25.45 | 24.4 | 24.5 | 24.5 | +0.3 (+1.24%) | 5,889 |
| 5 Sep 2003 | INR | 23.75 | 24.95 | 23.55 | 24.2 | 24.2 | +0.9 (+3.86%) | 9,893 |
| 4 Sep 2003 | INR | 23.35 | 23.6 | 23.3 | 23.3 | 23.3 | -0.55 (-2.31%) | 2,196 |
| 3 Sep 2003 | INR | 24.3 | 24.35 | 23.5 | 23.85 | 23.85 | -0.05 (-0.21%) | 7,949 |
| 2 Sep 2003 | INR | 23.25 | 23.95 | 23.25 | 23.9 | 23.9 | +0.15 (+0.63%) | 47,300 |
| 1 Sep 2003 | INR | 23.65 | 23.95 | 23.25 | 23.75 | 23.75 | +0.25 (+1.06%) | 2,674 |
| 29 Aug 2003 | INR | 23.5 | 24 | 23.1 | 23.5 | 23.5 | -0.5 (-2.08%) | 5,200 |
| 28 Aug 2003 | INR | 23 | 24 | 23 | 24 | 24 | +0.95 (+4.12%) | 56,192 |
| 27 Aug 2003 | INR | 21.45 | 23.5 | 21.45 | 23.05 | 23.05 | +0.05 (+0.22%) | 60,457 |
| 26 Aug 2003 | INR | 22.6 | 23 | 22.6 | 23 | 23 | +0.1 (+0.44%) | 48,742 |
| 25 Aug 2003 | INR | 23.2 | 23.95 | 22.4 | 22.9 | 22.9 | -0.55 (-2.35%) | 8,828 |
| 22 Aug 2003 | INR | 22.5 | 23.95 | 22.5 | 23.45 | 23.45 | +0.1 (+0.43%) | 6,366 |
| 21 Aug 2003 | INR | 22.5 | 24.5 | 22.5 | 23.35 | 23.35 | -0.05 (-0.21%) | 4,747 |
| 20 Aug 2003 | INR | 21 | 23.55 | 21 | 23.4 | 23.4 | +1.65 (+7.59%) | 7,559 |
| 19 Aug 2003 | INR | 24.6 | 24.6 | 20.8 | 21.75 | 21.75 | -1.4 (-6.05%) | 58,907 |
| 18 Aug 2003 | INR | 25.95 | 25.95 | 23 | 23.15 | 23.15 | -0.55 (-2.32%) | 15,861 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 23.7 | 23.7 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 27.9 | 27.9 | 23.3 | 23.7 | 23.7 | +0.45 (+1.94%) | 3,222 |
| 13 Aug 2003 | INR | 23.1 | 23.65 | 23 | 23.25 | 23.25 | +0.15 (+0.65%) | 1,567 |
| 12 Aug 2003 | INR | 28 | 28 | 22.85 | 23.1 | 23.1 | -0.75 (-3.14%) | 2,707 |
| 11 Aug 2003 | INR | 23.45 | 24.35 | 23.25 | 23.85 | 23.85 | +0.3 (+1.27%) | 2,534 |
| 8 Aug 2003 | INR | 22.6 | 23.8 | 22.6 | 23.55 | 23.55 | +0.05 (+0.21%) | 11,898 |
| 7 Aug 2003 | INR | 22.1 | 23.75 | 21.5 | 23.5 | 23.5 | +0.6 (+2.62%) | 19,599 |
| 6 Aug 2003 | INR | 22.6 | 23.6 | 22.4 | 22.9 | 22.9 | -0.55 (-2.35%) | 4,241 |
