| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | INR | 55 | 55.25 | 53 | 53.9 | 10.78 | +0.1 (+0.19%) | 831,600 |
| 12 Sep 2003 | INR | 55.9 | 55.95 | 53.05 | 53.8 | 10.76 | -1.35 (-2.45%) | 308,700 |
| 11 Sep 2003 | INR | 54 | 55.75 | 54 | 55.15 | 11.03 | +0.35 (+0.64%) | 313,600 |
| 10 Sep 2003 | INR | 54.25 | 55.4 | 54.25 | 54.8 | 10.96 | -0.6 (-1.08%) | 398,400 |
| 9 Sep 2003 | INR | 55 | 56.85 | 55 | 55.4 | 11.08 | -0.65 (-1.16%) | 345,600 |
| 8 Sep 2003 | INR | 56 | 56.95 | 55.75 | 56.05 | 11.21 | +0.3 (+0.54%) | 271,575 |
| 5 Sep 2003 | INR | 57.45 | 58 | 55.2 | 55.75 | 11.15 | -1.25 (-2.19%) | 314,400 |
| 4 Sep 2003 | INR | 55.7 | 58.6 | 55.7 | 57 | 11.4 | +1 (+1.79%) | 780,750 |
| 3 Sep 2003 | INR | 56 | 57 | 55.5 | 56 | 11.2 | -0.4 (-0.71%) | 706,175 |
| 2 Sep 2003 | INR | 57.2 | 58.4 | 56 | 56.4 | 11.28 | -1.35 (-2.34%) | 1,008,300 |
| 1 Sep 2003 | INR | 58.5 | 59.25 | 57.05 | 57.75 | 11.55 | -0.2 (-0.35%) | 506,225 |
| 29 Aug 2003 | INR | 57.75 | 59 | 56 | 57.95 | 11.59 | +0.55 (+0.96%) | 625,550 |
| 28 Aug 2003 | INR | 56.05 | 58.75 | 55.05 | 57.4 | 11.48 | +1.2 (+2.14%) | 817,100 |
| 27 Aug 2003 | INR | 56.5 | 57 | 55 | 56.2 | 11.24 | +0.55 (+0.99%) | 572,025 |
| 26 Aug 2003 | INR | 54.95 | 55.7 | 53 | 55.65 | 11.13 | +1.75 (+3.25%) | 891,200 |
| 25 Aug 2003 | INR | 55 | 57 | 52.5 | 53.9 | 10.78 | -2.15 (-3.84%) | 1,196,600 |
| 22 Aug 2003 | INR | 57.65 | 57.9 | 55.65 | 56.05 | 11.21 | -2.05 (-3.53%) | 975,075 |
| 21 Aug 2003 | INR | 59.5 | 59.5 | 57.6 | 58.1 | 11.62 | -0.45 (-0.77%) | 316,825 |
| 20 Aug 2003 | INR | 60 | 60 | 58 | 58.55 | 11.71 | +0.15 (+0.26%) | 636,150 |
| 19 Aug 2003 | INR | 62 | 62 | 58 | 58.4 | 11.68 | -3.35 (-5.43%) | 668,125 |
| 18 Aug 2003 | INR | 62.5 | 62.5 | 61 | 61.75 | 12.35 | +0.3 (+0.49%) | 1,267,225 |
| 15 Aug 2003 | INR | 61.45 | 61.45 | 61.45 | 61.45 | 12.29 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 63 | 63.9 | 61 | 61.45 | 12.29 | -1.15 (-1.84%) | 1,056,750 |
| 13 Aug 2003 | INR | 61.5 | 63.9 | 61.5 | 62.6 | 12.52 | +1.15 (+1.87%) | 1,937,350 |
| 12 Aug 2003 | INR | 60.75 | 61.8 | 60.1 | 61.45 | 12.29 | +1.75 (+2.93%) | 1,710,550 |
| 11 Aug 2003 | INR | 56.7 | 62 | 56.7 | 59.7 | 11.94 | +3.35 (+5.94%) | 3,361,750 |
| 8 Aug 2003 | INR | 53 | 58 | 52.9 | 56.35 | 11.27 | +3.5 (+6.62%) | 3,035,950 |
| 7 Aug 2003 | INR | 51.5 | 53 | 51.5 | 52.85 | 10.57 | +1.45 (+2.82%) | 949,825 |
| 6 Aug 2003 | INR | 51.55 | 52.5 | 51 | 51.4 | 10.28 | +0.15 (+0.29%) | 928,375 |
| 5 Aug 2003 | INR | 54.5 | 54.5 | 50.1 | 51.25 | 10.25 | +1.4 (+2.81%) | 1,458,000 |
