| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 21.1 | 21.75 | 21.1 | 21.25 | 21.25 | +0.65 (+3.16%) | 21,460 |
| 25 Sep 2003 | INR | 21.1 | 21.1 | 20.5 | 20.6 | 20.6 | -0.6 (-2.83%) | 19,489 |
| 24 Sep 2003 | INR | 21 | 21.45 | 21 | 21.2 | 21.2 | +0.2 (+0.95%) | 17,367 |
| 23 Sep 2003 | INR | 21 | 21.15 | 20.45 | 21 | 21 | 0.0 (0.0%) | 9,405 |
| 22 Sep 2003 | INR | 20.6 | 22 | 20.6 | 21 | 21 | -0.2 (-0.94%) | 11,638 |
| 19 Sep 2003 | INR | 21.5 | 21.5 | 20.95 | 21.2 | 21.2 | +0.4 (+1.92%) | 24,831 |
| 18 Sep 2003 | INR | 22.35 | 22.35 | 20.5 | 20.8 | 20.8 | -1.9 (-8.37%) | 69,314 |
| 17 Sep 2003 | INR | 22.4 | 23 | 22.2 | 22.7 | 22.7 | +0.7 (+3.18%) | 18,415 |
| 16 Sep 2003 | INR | 23 | 23.5 | 22 | 22 | 22 | -0.55 (-2.44%) | 24,411 |
| 15 Sep 2003 | INR | 24.9 | 25.9 | 22.1 | 22.55 | 22.55 | -0.65 (-2.80%) | 23,913 |
| 12 Sep 2003 | INR | 22.95 | 23.2 | 22.2 | 23.2 | 23.2 | +0.35 (+1.53%) | 44,751 |
| 11 Sep 2003 | INR | 23 | 23.45 | 22.5 | 22.85 | 22.85 | +0.45 (+2.01%) | 35,136 |
| 10 Sep 2003 | INR | 22.05 | 24 | 20.1 | 22.4 | 22.4 | -0.35 (-1.54%) | 66,845 |
| 9 Sep 2003 | INR | 23.05 | 23.05 | 22.35 | 22.75 | 22.75 | -0.4 (-1.73%) | 21,506 |
| 5 Sep 2003 | INR | 23.25 | 23.5 | 22.9 | 23.15 | 23.15 | -0.45 (-1.91%) | 41,186 |
| 4 Sep 2003 | INR | 23.3 | 24 | 23.3 | 23.6 | 23.6 | -0.4 (-1.67%) | 33,025 |
| 3 Sep 2003 | INR | 23.8 | 24.5 | 23.5 | 24 | 24 | +0.3 (+1.27%) | 105,149 |
| 2 Sep 2003 | INR | 23.1 | 24.5 | 23 | 23.7 | 23.7 | -0.4 (-1.66%) | 45,451 |
| 1 Sep 2003 | INR | 24 | 24.3 | 23.75 | 24.1 | 24.1 | +0.5 (+2.12%) | 93,835 |
| 29 Aug 2003 | INR | 24.55 | 24.55 | 23.3 | 23.6 | 23.6 | -0.6 (-2.48%) | 42,201 |
| 28 Aug 2003 | INR | 25.1 | 25.1 | 24.2 | 24.2 | 24.2 | -0.8 (-3.20%) | 30,342 |
| 27 Aug 2003 | INR | 24.9 | 25.3 | 24.15 | 25 | 25 | +1 (+4.17%) | 81,293 |
| 26 Aug 2003 | INR | 23.55 | 24.35 | 23.5 | 24 | 24 | +0.85 (+3.67%) | 23,594 |
| 25 Aug 2003 | INR | 23.8 | 25.3 | 22.55 | 23.15 | 23.15 | -1.35 (-5.51%) | 67,563 |
| 22 Aug 2003 | INR | 26.65 | 26.65 | 24.35 | 24.5 | 24.5 | 0.0 (0.0%) | 53,796 |
| 21 Aug 2003 | INR | 25.4 | 25.95 | 24.5 | 24.5 | 24.5 | -0.3 (-1.21%) | 44,807 |
| 20 Aug 2003 | INR | 25.4 | 26.8 | 24.8 | 24.8 | 24.8 | -1.1 (-4.25%) | 55,147 |
| 19 Aug 2003 | INR | 26.25 | 27.1 | 25.55 | 25.9 | 25.9 | -0.1 (-0.38%) | 74,729 |
| 18 Aug 2003 | INR | 26 | 26.5 | 25.5 | 26 | 26 | +0.5 (+1.96%) | 102,581 |
| 14 Aug 2003 | INR | 25.75 | 26.4 | 25.3 | 25.5 | 25.5 | 0.0 (0.0%) | 75,968 |
