| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 26.5 | 27.85 | 25.5 | 26.5 | 26.5 | -1.65 (-5.86%) | 9,031 |
| 24 Sep 2003 | INR | 28.5 | 29.4 | 28 | 28.15 | 28.15 | -1.2 (-4.09%) | 6,919 |
| 23 Sep 2003 | INR | 29.75 | 29.8 | 28.3 | 29.35 | 29.35 | -0.2 (-0.68%) | 10,271 |
| 22 Sep 2003 | INR | 30.5 | 31.6 | 29 | 29.55 | 29.55 | -0.95 (-3.11%) | 7,024 |
| 19 Sep 2003 | INR | 31.25 | 32 | 28.6 | 30.5 | 30.5 | +0.7 (+2.35%) | 13,616 |
| 18 Sep 2003 | INR | 32.3 | 33 | 29.4 | 29.8 | 29.8 | -2.75 (-8.45%) | 15,142 |
| 17 Sep 2003 | INR | 34.15 | 36.65 | 32 | 32.55 | 32.55 | -0.85 (-2.54%) | 19,235 |
| 16 Sep 2003 | INR | 36 | 36.5 | 31.4 | 33.4 | 33.4 | -1.45 (-4.16%) | 44,513 |
| 15 Sep 2003 | INR | 37.35 | 39.3 | 34.05 | 34.85 | 34.85 | -1 (-2.79%) | 46,230 |
| 12 Sep 2003 | INR | 35 | 37.1 | 35 | 35.85 | 35.85 | +2.1 (+6.22%) | 57,230 |
| 11 Sep 2003 | INR | 30.4 | 35.75 | 30.4 | 33.75 | 33.75 | +3.2 (+10.47%) | 90,753 |
| 10 Sep 2003 | INR | 26.4 | 31.2 | 25.5 | 30.55 | 30.55 | +4.55 (+17.50%) | 117,944 |
| 9 Sep 2003 | INR | 27.45 | 28 | 24.5 | 26 | 26 | +2.05 (+8.56%) | 70,604 |
| 8 Sep 2003 | INR | 22.85 | 24.4 | 22.4 | 23.95 | 23.95 | +1.5 (+6.68%) | 17,387 |
| 5 Sep 2003 | INR | 22.9 | 23 | 22 | 22.45 | 22.45 | +0.75 (+3.46%) | 26,866 |
| 4 Sep 2003 | INR | 21.4 | 22.5 | 20.7 | 21.7 | 21.7 | +1.45 (+7.16%) | 25,468 |
| 3 Sep 2003 | INR | 19.85 | 22.45 | 19.85 | 20.25 | 20.25 | +0.95 (+4.92%) | 73,955 |
| 2 Sep 2003 | INR | 19.85 | 21.5 | 18.5 | 19.3 | 19.3 | +0.6 (+3.21%) | 29,797 |
| 1 Sep 2003 | INR | 21 | 21 | 18 | 18.7 | 18.7 | -3.2 (-14.61%) | 22,523 |
| 29 Aug 2003 | INR | 23.55 | 24.85 | 21.5 | 21.9 | 21.9 | -0.65 (-2.88%) | 23,388 |
| 28 Aug 2003 | INR | 19 | 22.8 | 19 | 22.55 | 22.55 | +3.55 (+18.68%) | 23,228 |
| 27 Aug 2003 | INR | 18 | 19.4 | 17.5 | 19 | 19 | +1 (+5.56%) | 6,027 |
| 26 Aug 2003 | INR | 17.5 | 18 | 17 | 18 | 18 | +1 (+5.88%) | 2,501 |
| 25 Aug 2003 | INR | 18.5 | 18.5 | 17 | 17 | 17 | -0.75 (-4.23%) | 1,200 |
| 22 Aug 2003 | INR | 17.65 | 18.75 | 17.65 | 17.75 | 17.75 | -1.25 (-6.58%) | 2,425 |
| 21 Aug 2003 | INR | 18.55 | 19 | 17.8 | 19 | 19 | +0.45 (+2.43%) | 4,528 |
| 20 Aug 2003 | INR | 18.5 | 19.1 | 18.25 | 18.55 | 18.55 | +1.25 (+7.23%) | 7,141 |
| 19 Aug 2003 | INR | 17 | 18 | 16.6 | 17.3 | 17.3 | +0.05 (+0.29%) | 1,897 |
| 18 Aug 2003 | INR | 17 | 17.75 | 16.45 | 17.25 | 17.25 | -0.25 (-1.43%) | 5,425 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
