| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 65.15 | 65.7 | 64.3 | 65 | 65 | -0.15 (-0.23%) | 215,139 |
| 25 Sep 2003 | INR | 65 | 66 | 64.6 | 65.15 | 65.15 | -0.05 (-0.08%) | 273,940 |
| 24 Sep 2003 | INR | 66.3 | 66.3 | 64.5 | 65.2 | 65.2 | +0.35 (+0.54%) | 357,394 |
| 23 Sep 2003 | INR | 67.1 | 67.4 | 64.25 | 64.85 | 64.85 | -1.65 (-2.48%) | 585,594 |
| 22 Sep 2003 | INR | 67.5 | 67.9 | 63.55 | 66.5 | 66.5 | +2 (+3.10%) | 1,297,020 |
| 19 Sep 2003 | INR | 61.5 | 64.95 | 60 | 64.5 | 64.5 | +3.9 (+6.44%) | 1,080,983 |
| 18 Sep 2003 | INR | 61.45 | 63.1 | 60.3 | 60.6 | 60.6 | 0.0 (0.0%) | 645,549 |
| 17 Sep 2003 | INR | 63.95 | 65.5 | 60.3 | 60.6 | 60.6 | -1.8 (-2.88%) | 1,093,883 |
| 16 Sep 2003 | INR | 56 | 62.6 | 56 | 62.4 | 62.4 | +6.15 (+10.93%) | 1,994,769 |
| 15 Sep 2003 | INR | 55.25 | 59.35 | 54.5 | 56.25 | 56.25 | -1 (-1.75%) | 728,817 |
| 12 Sep 2003 | INR | 58.6 | 58.8 | 54.7 | 57.25 | 57.25 | -1 (-1.72%) | 642,930 |
| 11 Sep 2003 | INR | 58.15 | 60.85 | 57 | 58.25 | 58.25 | +2.4 (+4.30%) | 760,033 |
| 10 Sep 2003 | INR | 56 | 58 | 53.75 | 55.85 | 55.85 | -0.15 (-0.27%) | 316,465 |
| 9 Sep 2003 | INR | 58.25 | 58.25 | 55.5 | 56 | 56 | -2.7 (-4.60%) | 272,915 |
| 5 Sep 2003 | INR | 58.6 | 59.35 | 57.3 | 58.7 | 58.7 | +0.45 (+0.77%) | 397,692 |
| 4 Sep 2003 | INR | 59.25 | 61.45 | 56.5 | 58.25 | 58.25 | -0.75 (-1.27%) | 804,760 |
| 3 Sep 2003 | INR | 60 | 64 | 58 | 59 | 59 | +0.55 (+0.94%) | 1,533,021 |
| 2 Sep 2003 | INR | 61.6 | 61.95 | 57.4 | 58.45 | 58.45 | -1.65 (-2.75%) | 1,312,055 |
| 1 Sep 2003 | INR | 59.5 | 60.6 | 56.6 | 60.1 | 60.1 | +1.4 (+2.39%) | 1,327,776 |
| 29 Aug 2003 | INR | 53.4 | 62.8 | 53.4 | 58.7 | 58.7 | +5.8 (+10.96%) | 2,247,324 |
| 28 Aug 2003 | INR | 54 | 55 | 52.5 | 52.9 | 52.9 | -0.7 (-1.31%) | 348,767 |
| 27 Aug 2003 | INR | 54.5 | 57.5 | 51.1 | 53.6 | 53.6 | -0.3 (-0.56%) | 1,239,162 |
| 26 Aug 2003 | INR | 49.15 | 54.45 | 47.05 | 53.9 | 53.9 | +5.7 (+11.83%) | 1,137,993 |
| 25 Aug 2003 | INR | 51.35 | 51.35 | 43.15 | 48.2 | 48.2 | -2.7 (-5.30%) | 1,102,798 |
| 22 Aug 2003 | INR | 52.5 | 52.95 | 49.1 | 50.9 | 50.9 | -1.1 (-2.12%) | 525,432 |
| 21 Aug 2003 | INR | 53.85 | 54.65 | 51.05 | 52 | 52 | 0.0 (0.0%) | 1,186,975 |
| 20 Aug 2003 | INR | 56 | 56.4 | 48.05 | 52 | 52 | -2.6 (-4.76%) | 1,739,583 |
| 19 Aug 2003 | INR | 51.35 | 58 | 51.05 | 54.6 | 54.6 | +6.3 (+13.04%) | 3,324,419 |
| 18 Aug 2003 | INR | 41.3 | 48.3 | 41.3 | 48.3 | 48.3 | +7.75 (+19.11%) | 1,969,644 |
| 14 Aug 2003 | INR | 39.4 | 41 | 38.95 | 40.55 | 40.55 | +2.15 (+5.60%) | 2,240,564 |
