| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | INR | 61.75 | 63 | 61.7 | 63 | 12.6 | +1.25 (+2.02%) | 1,710 |
| 23 Sep 2003 | INR | 62 | 62.55 | 61.35 | 61.75 | 12.35 | +0.75 (+1.23%) | 1,605 |
| 22 Sep 2003 | INR | 62.5 | 62.5 | 60.7 | 61 | 12.2 | -0.35 (-0.57%) | 4,385 |
| 19 Sep 2003 | INR | 63.5 | 63.5 | 60 | 61.35 | 12.27 | -0.95 (-1.52%) | 9,336 |
| 18 Sep 2003 | INR | 62.7 | 63 | 62 | 62.3 | 12.46 | -1.8 (-2.81%) | 1,905 |
| 17 Sep 2003 | INR | 65 | 66.4 | 64 | 64.1 | 12.82 | -0.15 (-0.23%) | 4,310 |
| 16 Sep 2003 | INR | 64.1 | 65 | 64 | 64.25 | 12.85 | +0.25 (+0.39%) | 1,850 |
| 15 Sep 2003 | INR | 64.55 | 65.45 | 64 | 64 | 12.8 | -1.9 (-2.88%) | 3,045 |
| 12 Sep 2003 | INR | 65.25 | 66 | 65.25 | 65.9 | 13.18 | -2.4 (-3.51%) | 3,975 |
| 11 Sep 2003 | INR | 67.65 | 68.3 | 66.25 | 68.3 | 13.66 | +1.6 (+2.40%) | 1,250 |
| 10 Sep 2003 | INR | 70.05 | 70.5 | 66.15 | 66.7 | 13.34 | -4.55 (-6.39%) | 5,361 |
| 9 Sep 2003 | INR | 70.55 | 72 | 70.25 | 71.25 | 14.25 | +0.4 (+0.56%) | 16,303 |
| 8 Sep 2003 | INR | 69 | 73 | 68 | 70.85 | 14.17 | +2.1 (+3.05%) | 50,706 |
| 5 Sep 2003 | INR | 67.5 | 69.55 | 66.05 | 68.75 | 13.75 | +2 (+3.00%) | 26,205 |
| 4 Sep 2003 | INR | 69 | 70 | 66.15 | 66.75 | 13.35 | +1.25 (+1.91%) | 9,100 |
| 3 Sep 2003 | INR | 65.5 | 66.4 | 65.5 | 65.5 | 13.1 | -0.3 (-0.46%) | 6,645 |
| 2 Sep 2003 | INR | 65.5 | 67 | 65.1 | 65.8 | 13.16 | -0.9 (-1.35%) | 4,590 |
| 1 Sep 2003 | INR | 65.5 | 67.15 | 65.5 | 66.7 | 13.34 | +0.7 (+1.06%) | 8,180 |
| 29 Aug 2003 | INR | 67.25 | 67.5 | 65 | 66 | 13.2 | +0.45 (+0.69%) | 8,125 |
| 28 Aug 2003 | INR | 64.55 | 67 | 64.55 | 65.55 | 13.11 | -0.45 (-0.68%) | 11,005 |
| 27 Aug 2003 | INR | 65 | 66.5 | 65 | 66 | 13.2 | +0.4 (+0.61%) | 5,289 |
| 26 Aug 2003 | INR | 63.85 | 66.95 | 63.5 | 65.6 | 13.12 | +0.55 (+0.85%) | 10,368 |
| 25 Aug 2003 | INR | 67 | 67.9 | 64.05 | 65.05 | 13.01 | -1.55 (-2.33%) | 25,501 |
| 22 Aug 2003 | INR | 67 | 69.5 | 66 | 66.6 | 13.32 | +0.35 (+0.53%) | 29,400 |
| 21 Aug 2003 | INR | 65 | 66.5 | 65 | 66.25 | 13.25 | +0.75 (+1.15%) | 13,389 |
| 20 Aug 2003 | INR | 67 | 67.8 | 65.1 | 65.5 | 13.1 | +0.35 (+0.54%) | 27,474 |
| 19 Aug 2003 | INR | 67 | 67.85 | 64.5 | 65.15 | 13.03 | -1.4 (-2.10%) | 20,038 |
| 18 Aug 2003 | INR | 63.9 | 68 | 63.9 | 66.55 | 13.31 | +4.85 (+7.86%) | 48,501 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 61.7 | 12.34 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 63 | 63 | 61 | 61.7 | 12.34 | -0.6 (-0.96%) | 14,206 |
