| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | INR | 38 | 38.85 | 36.85 | 37.35 | 37.35 | -1.15 (-2.99%) | 34,023 |
| 12 Sep 2003 | INR | 42.2 | 42.2 | 32.55 | 38.5 | 38.5 | -2.1 (-5.17%) | 66,889 |
| 11 Sep 2003 | INR | 40.25 | 41.55 | 40.25 | 40.6 | 40.6 | -0.8 (-1.93%) | 18,936 |
| 10 Sep 2003 | INR | 42 | 42.5 | 40.15 | 41.4 | 41.4 | -0.4 (-0.96%) | 42,645 |
| 9 Sep 2003 | INR | 42.4 | 44.25 | 40.05 | 41.8 | 41.8 | +0.1 (+0.24%) | 203,676 |
| 8 Sep 2003 | INR | 41 | 43.2 | 41 | 41.7 | 41.7 | -0.6 (-1.42%) | 62,802 |
| 5 Sep 2003 | INR | 42 | 43.85 | 41.5 | 42.3 | 42.3 | +1.1 (+2.67%) | 256,209 |
| 4 Sep 2003 | INR | 39.25 | 41.95 | 39.25 | 41.2 | 41.2 | +2.15 (+5.51%) | 63,594 |
| 3 Sep 2003 | INR | 41.05 | 41.05 | 38.65 | 39.05 | 39.05 | -0.95 (-2.38%) | 50,141 |
| 2 Sep 2003 | INR | 40 | 41 | 38.7 | 40 | 40 | -0.5 (-1.23%) | 53,497 |
| 1 Sep 2003 | INR | 41.15 | 41.5 | 39.95 | 40.5 | 40.5 | -0.65 (-1.58%) | 33,836 |
| 29 Aug 2003 | INR | 42.5 | 44.5 | 40.5 | 41.15 | 41.15 | +0.15 (+0.37%) | 157,656 |
| 28 Aug 2003 | INR | 38.8 | 42 | 38.45 | 41 | 41 | +2.9 (+7.61%) | 148,053 |
| 27 Aug 2003 | INR | 38.9 | 39.35 | 37.9 | 38.1 | 38.1 | +0.45 (+1.20%) | 41,817 |
| 26 Aug 2003 | INR | 36.4 | 38 | 36.15 | 37.65 | 37.65 | +1.55 (+4.29%) | 20,460 |
| 25 Aug 2003 | INR | 37.6 | 38.6 | 35.5 | 36.1 | 36.1 | -2.4 (-6.23%) | 36,892 |
| 22 Aug 2003 | INR | 40.4 | 41.15 | 38.35 | 38.5 | 38.5 | -1.35 (-3.39%) | 51,577 |
| 21 Aug 2003 | INR | 40.1 | 41.45 | 39.5 | 39.85 | 39.85 | +0.05 (+0.13%) | 160,269 |
| 20 Aug 2003 | INR | 36.5 | 41.25 | 36.15 | 39.8 | 39.8 | +4.1 (+11.48%) | 163,173 |
| 19 Aug 2003 | INR | 36.55 | 37.15 | 35.1 | 35.7 | 35.7 | -0.55 (-1.52%) | 23,527 |
| 18 Aug 2003 | INR | 37.1 | 37.4 | 36.1 | 36.25 | 36.25 | -0.75 (-2.03%) | 32,914 |
| 15 Aug 2003 | INR | 37 | 37 | 37 | 37 | 37 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 38.05 | 38.4 | 36.85 | 37 | 37 | -0.8 (-2.12%) | 26,219 |
| 13 Aug 2003 | INR | 38 | 38.5 | 37.3 | 37.8 | 37.8 | +0.1 (+0.27%) | 17,955 |
| 12 Aug 2003 | INR | 39.2 | 39.25 | 37.25 | 37.7 | 37.7 | -0.75 (-1.95%) | 16,554 |
| 11 Aug 2003 | INR | 38 | 39.8 | 38 | 38.45 | 38.45 | -0.45 (-1.16%) | 22,895 |
| 8 Aug 2003 | INR | 31.95 | 40.85 | 31.95 | 38.9 | 38.9 | -0.85 (-2.14%) | 34,518 |
| 7 Aug 2003 | INR | 41.45 | 41.45 | 39 | 39.75 | 39.75 | +1 (+2.58%) | 26,344 |
| 6 Aug 2003 | INR | 41.35 | 41.35 | 38.55 | 38.75 | 38.75 | -0.5 (-1.27%) | 32,333 |
| 5 Aug 2003 | INR | 32.8 | 41.75 | 32.8 | 39.25 | 39.25 | -1.6 (-3.92%) | 65,360 |
