| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | INR | 44.85 | 45.9 | 44.15 | 44.3 | 8.86 | -1.2 (-2.64%) | 56,610 |
| 12 Sep 2003 | INR | 46.2 | 46.4 | 45.05 | 45.5 | 9.1 | -0.7 (-1.52%) | 124,345 |
| 11 Sep 2003 | INR | 46.25 | 47 | 46.05 | 46.2 | 9.24 | -0.1 (-0.22%) | 75,000 |
| 10 Sep 2003 | INR | 45.5 | 46.9 | 45.5 | 46.3 | 9.26 | +0.05 (+0.11%) | 58,650 |
| 9 Sep 2003 | INR | 46.35 | 46.75 | 46.05 | 46.25 | 9.25 | -0.15 (-0.32%) | 68,450 |
| 8 Sep 2003 | INR | 46.2 | 46.8 | 46.2 | 46.4 | 9.28 | -0.1 (-0.22%) | 51,475 |
| 5 Sep 2003 | INR | 45.75 | 47.35 | 45.75 | 46.5 | 9.3 | +0.2 (+0.43%) | 105,315 |
| 4 Sep 2003 | INR | 47.35 | 47.35 | 46 | 46.3 | 9.26 | +0.55 (+1.20%) | 92,910 |
| 3 Sep 2003 | INR | 46.25 | 46.5 | 45.5 | 45.75 | 9.15 | -0.5 (-1.08%) | 115,310 |
| 2 Sep 2003 | INR | 46.45 | 46.65 | 46 | 46.25 | 9.25 | +0.25 (+0.54%) | 43,410 |
| 1 Sep 2003 | INR | 47.05 | 47.45 | 45.6 | 46 | 9.2 | -0.6 (-1.29%) | 100,300 |
| 29 Aug 2003 | INR | 46.2 | 47.25 | 45.6 | 46.6 | 9.32 | -0.3 (-0.64%) | 1,276,025 |
| 28 Aug 2003 | INR | 48.2 | 48.25 | 46.05 | 46.9 | 9.38 | -0.15 (-0.32%) | 38,510 |
| 27 Aug 2003 | INR | 49.15 | 49.15 | 45.55 | 47.05 | 9.41 | +0.35 (+0.75%) | 72,725 |
| 26 Aug 2003 | INR | 45.55 | 46.9 | 43.95 | 46.7 | 9.34 | +1.25 (+2.75%) | 56,005 |
| 25 Aug 2003 | INR | 46.9 | 47.75 | 44.6 | 45.45 | 9.09 | -1.1 (-2.36%) | 149,775 |
| 22 Aug 2003 | INR | 46.5 | 46.9 | 46.25 | 46.55 | 9.31 | -0.35 (-0.75%) | 146,640 |
| 21 Aug 2003 | INR | 47.7 | 47.7 | 46.5 | 46.9 | 9.38 | -0.15 (-0.32%) | 89,230 |
| 20 Aug 2003 | INR | 46.45 | 47.8 | 46.45 | 47.05 | 9.41 | +0.95 (+2.06%) | 108,840 |
| 19 Aug 2003 | INR | 47.05 | 47.8 | 46 | 46.1 | 9.22 | -1.5 (-3.15%) | 67,125 |
| 18 Aug 2003 | INR | 46.45 | 48.05 | 46.45 | 47.6 | 9.52 | +1.15 (+2.48%) | 77,655 |
| 15 Aug 2003 | INR | 46.45 | 46.45 | 46.45 | 46.45 | 9.29 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 48.25 | 48.25 | 46.05 | 46.45 | 9.29 | -0.35 (-0.75%) | 101,420 |
| 13 Aug 2003 | INR | 45.6 | 47.05 | 45.6 | 46.8 | 9.36 | -0.55 (-1.16%) | 38,405 |
| 12 Aug 2003 | INR | 45.5 | 48.25 | 45.5 | 47.35 | 9.47 | -0.35 (-0.73%) | 45,000 |
| 11 Aug 2003 | INR | 47.3 | 48.7 | 47.3 | 47.7 | 9.54 | 0.0 (0.0%) | 64,200 |
| 8 Aug 2003 | INR | 47.8 | 48.45 | 47.1 | 47.7 | 9.54 | -0.05 (-0.10%) | 61,180 |
| 7 Aug 2003 | INR | 46.45 | 47.8 | 46.45 | 47.75 | 9.55 | +1.25 (+2.69%) | 53,685 |
| 6 Aug 2003 | INR | 48.05 | 48.35 | 46.25 | 46.5 | 9.3 | -1.35 (-2.82%) | 106,335 |
| 5 Aug 2003 | INR | 50.35 | 50.7 | 47.55 | 47.85 | 9.57 | -1.1 (-2.25%) | 124,510 |
