| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 39.9 | 42.95 | 39.55 | 41.85 | 6.975 | +2.1 (+5.28%) | 29,576 |
| 25 Sep 2003 | INR | 38.2 | 39.9 | 38.2 | 39.75 | 6.625 | +0.15 (+0.38%) | 9,067 |
| 24 Sep 2003 | INR | 39.1 | 39.75 | 38.5 | 39.6 | 6.6 | -0.4 (-1%) | 13,673 |
| 23 Sep 2003 | INR | 38.45 | 40 | 38.45 | 40 | 6.6667 | +1.8 (+4.71%) | 9,515 |
| 22 Sep 2003 | INR | 38 | 39 | 37.95 | 38.2 | 6.3667 | 0.0 (0.0%) | 7,598 |
| 19 Sep 2003 | INR | 39 | 39 | 36.5 | 38.2 | 6.3667 | +0.2 (+0.53%) | 8,141 |
| 18 Sep 2003 | INR | 39.45 | 39.45 | 37.25 | 38 | 6.3333 | -1.3 (-3.31%) | 9,846 |
| 17 Sep 2003 | INR | 39.95 | 40.15 | 39.2 | 39.3 | 6.55 | +0.3 (+0.77%) | 16,695 |
| 16 Sep 2003 | INR | 37.6 | 40.35 | 37.6 | 39 | 6.5 | +0.8 (+2.09%) | 9,533 |
| 15 Sep 2003 | INR | 40 | 40.2 | 38.2 | 38.2 | 6.3667 | -2 (-4.98%) | 16,985 |
| 12 Sep 2003 | INR | 40 | 41.9 | 39.5 | 40.2 | 6.7 | +0.35 (+0.88%) | 37,238 |
| 11 Sep 2003 | INR | 39 | 39.9 | 38.5 | 39.85 | 6.6417 | +0.8 (+2.05%) | 10,062 |
| 10 Sep 2003 | INR | 39 | 39.2 | 36.05 | 39.05 | 6.5083 | +0.15 (+0.39%) | 16,480 |
| 9 Sep 2003 | INR | 38.5 | 40 | 38.05 | 38.9 | 6.4833 | +2.35 (+6.43%) | 33,737 |
| 5 Sep 2003 | INR | 35.55 | 36.9 | 35.55 | 36.55 | 6.0917 | +0.95 (+2.67%) | 32,716 |
| 4 Sep 2003 | INR | 35.3 | 36.5 | 32.15 | 35.6 | 5.9333 | -0.15 (-0.42%) | 24,098 |
| 3 Sep 2003 | INR | 35.65 | 36.75 | 35.3 | 35.75 | 5.9583 | -0.2 (-0.56%) | 25,297 |
| 2 Sep 2003 | INR | 36.95 | 37 | 35.1 | 35.95 | 5.9917 | -1.25 (-3.36%) | 18,336 |
| 1 Sep 2003 | INR | 37.75 | 37.9 | 35.5 | 37.2 | 6.2 | +0.25 (+0.68%) | 28,984 |
| 29 Aug 2003 | INR | 38 | 38 | 35.5 | 36.95 | 6.1583 | +0.35 (+0.96%) | 22,381 |
| 28 Aug 2003 | INR | 36.25 | 37 | 35 | 36.6 | 6.1 | +0.6 (+1.67%) | 25,858 |
| 27 Aug 2003 | INR | 38 | 38 | 35.1 | 36 | 6 | +0.1 (+0.28%) | 12,596 |
| 26 Aug 2003 | INR | 37.3 | 37.3 | 34 | 35.9 | 5.9833 | +0.4 (+1.13%) | 7,946 |
| 25 Aug 2003 | INR | 38.4 | 38.4 | 35 | 35.5 | 5.9167 | -0.4 (-1.11%) | 13,664 |
| 22 Aug 2003 | INR | 36.35 | 36.95 | 35.9 | 35.9 | 5.9833 | -0.65 (-1.78%) | 24,497 |
| 21 Aug 2003 | INR | 34.05 | 37 | 34.05 | 36.55 | 6.0917 | +0.5 (+1.39%) | 19,337 |
| 20 Aug 2003 | INR | 37 | 37.75 | 35.75 | 36.05 | 6.0083 | -1.25 (-3.35%) | 16,772 |
| 19 Aug 2003 | INR | 40.75 | 40.75 | 35.55 | 37.3 | 6.2167 | +0.2 (+0.54%) | 18,978 |
| 18 Aug 2003 | INR | 39 | 40.2 | 35.95 | 37.1 | 6.1833 | +0.55 (+1.50%) | 67,206 |
| 14 Aug 2003 | INR | 36.4 | 37.25 | 36 | 36.55 | 6.0917 | -0.65 (-1.75%) | 25,276 |
