| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | INR | 24.5 | 25.5 | 24.25 | 25.25 | 16.8333 | +0.45 (+1.81%) | 1,145 |
| 23 Sep 2003 | INR | 24.55 | 25.75 | 24.55 | 24.8 | 16.5333 | -0.4 (-1.59%) | 1,949 |
| 22 Sep 2003 | INR | 26.1 | 26.5 | 25 | 25.2 | 16.8 | -1 (-3.82%) | 4,129 |
| 19 Sep 2003 | INR | 25 | 26.5 | 23.7 | 26.2 | 17.4667 | +1.15 (+4.59%) | 7,536 |
| 18 Sep 2003 | INR | 26.1 | 26.1 | 25 | 25.05 | 16.7 | -0.25 (-0.99%) | 3,184 |
| 17 Sep 2003 | INR | 26 | 26 | 25.2 | 25.3 | 16.8667 | -0.15 (-0.59%) | 2,488 |
| 16 Sep 2003 | INR | 25.5 | 26.25 | 25.05 | 25.45 | 16.9667 | -0.1 (-0.39%) | 1,576 |
| 15 Sep 2003 | INR | 28.5 | 28.5 | 24.5 | 25.55 | 17.0333 | -0.95 (-3.58%) | 2,487 |
| 12 Sep 2003 | INR | 25.7 | 26.7 | 25 | 26.5 | 17.6667 | +0.5 (+1.92%) | 4,181 |
| 11 Sep 2003 | INR | 25.75 | 26.75 | 25.75 | 26 | 17.3333 | -1 (-3.70%) | 4,293 |
| 10 Sep 2003 | INR | 26.1 | 27.2 | 26.1 | 27 | 18 | +0.2 (+0.75%) | 2,377 |
| 9 Sep 2003 | INR | 26.65 | 27.5 | 26.3 | 26.8 | 17.8667 | -1 (-3.60%) | 6,157 |
| 8 Sep 2003 | INR | 26.35 | 29.45 | 26.35 | 27.8 | 18.5333 | +0.2 (+0.72%) | 1,707 |
| 5 Sep 2003 | INR | 27.85 | 28.8 | 27.5 | 27.6 | 18.4 | -0.25 (-0.90%) | 2,629 |
| 4 Sep 2003 | INR | 27.95 | 29.85 | 27.5 | 27.85 | 18.5667 | +0.45 (+1.64%) | 6,590 |
| 3 Sep 2003 | INR | 30 | 30 | 27.35 | 27.4 | 18.2667 | -2.95 (-9.72%) | 15,827 |
| 2 Sep 2003 | INR | 31 | 31 | 28.7 | 30.35 | 20.2333 | -0.05 (-0.16%) | 4,640 |
| 1 Sep 2003 | INR | 32.3 | 32.3 | 29.5 | 30.4 | 20.2667 | +0.9 (+3.05%) | 4,649 |
| 29 Aug 2003 | INR | 30.75 | 31.25 | 29.5 | 29.5 | 19.6667 | -0.85 (-2.80%) | 8,443 |
| 28 Aug 2003 | INR | 30.6 | 31.9 | 30.25 | 30.35 | 20.2333 | -1.1 (-3.50%) | 5,851 |
| 27 Aug 2003 | INR | 32 | 33 | 31 | 31.45 | 20.9667 | +1 (+3.28%) | 24,288 |
| 26 Aug 2003 | INR | 27.1 | 30.45 | 27.1 | 30.45 | 20.3 | +2.75 (+9.93%) | 23,763 |
| 25 Aug 2003 | INR | 27.8 | 28.7 | 27.55 | 27.7 | 18.4667 | -0.95 (-3.32%) | 4,690 |
| 22 Aug 2003 | INR | 30.05 | 30.5 | 28.65 | 28.65 | 19.1 | -1.3 (-4.34%) | 6,721 |
| 21 Aug 2003 | INR | 30 | 30.7 | 29.15 | 29.95 | 19.9667 | -0.6 (-1.96%) | 3,939 |
| 20 Aug 2003 | INR | 31.6 | 32.05 | 30.5 | 30.55 | 20.3667 | -0.05 (-0.16%) | 6,996 |
| 19 Aug 2003 | INR | 31.5 | 33 | 30.2 | 30.6 | 20.4 | -0.4 (-1.29%) | 12,146 |
| 18 Aug 2003 | INR | 30.5 | 31.65 | 30.25 | 31 | 20.6667 | -0.85 (-2.67%) | 9,280 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 31.85 | 21.2333 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 30 | 32 | 30 | 31.85 | 21.2333 | +1.8 (+5.99%) | 6,955 |
