| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 26.25 | 26.4 | 25.85 | 26.35 | 26.35 | +0.05 (+0.19%) | 349,047 |
| 25 Sep 2003 | INR | 25.5 | 26.65 | 25.4 | 26.3 | 26.3 | +0.3 (+1.15%) | 347,993 |
| 24 Sep 2003 | INR | 25.6 | 26 | 25.35 | 26 | 26 | +0.75 (+2.97%) | 332,042 |
| 23 Sep 2003 | INR | 23.55 | 25.65 | 23.55 | 25.25 | 25.25 | -0.4 (-1.56%) | 273,306 |
| 22 Sep 2003 | INR | 25.9 | 26.3 | 25.5 | 25.65 | 25.65 | +0.1 (+0.39%) | 238,453 |
| 19 Sep 2003 | INR | 26 | 26.05 | 25 | 25.55 | 25.55 | +0.15 (+0.59%) | 509,083 |
| 18 Sep 2003 | INR | 26.45 | 26.45 | 25.4 | 25.4 | 25.4 | -0.95 (-3.61%) | 449,947 |
| 17 Sep 2003 | INR | 26.9 | 27 | 26.25 | 26.35 | 26.35 | -0.35 (-1.31%) | 368,739 |
| 16 Sep 2003 | INR | 26.4 | 26.75 | 25.8 | 26.7 | 26.7 | -0.05 (-0.19%) | 577,511 |
| 15 Sep 2003 | INR | 27.2 | 27.95 | 26.4 | 26.75 | 26.75 | -0.6 (-2.19%) | 579,832 |
| 12 Sep 2003 | INR | 28.2 | 28.25 | 27.25 | 27.35 | 27.35 | -0.5 (-1.80%) | 1,224,982 |
| 11 Sep 2003 | INR | 27.25 | 28.15 | 26.95 | 27.85 | 27.85 | +0.7 (+2.58%) | 1,264,045 |
| 10 Sep 2003 | INR | 27.3 | 27.3 | 26.6 | 27.15 | 27.15 | +0.2 (+0.74%) | 1,001,601 |
| 9 Sep 2003 | INR | 27.5 | 27.5 | 26.8 | 26.95 | 26.95 | +0.05 (+0.19%) | 842,492 |
| 5 Sep 2003 | INR | 27.25 | 27.65 | 26.85 | 26.9 | 26.9 | -0.1 (-0.37%) | 734,398 |
| 4 Sep 2003 | INR | 27.5 | 28.05 | 26.75 | 27 | 27 | -0.75 (-2.70%) | 870,108 |
| 3 Sep 2003 | INR | 28.45 | 28.85 | 27.6 | 27.75 | 27.75 | -0.45 (-1.60%) | 741,432 |
| 2 Sep 2003 | INR | 28.5 | 28.6 | 27.75 | 28.2 | 28.2 | -0.15 (-0.53%) | 1,411,626 |
| 1 Sep 2003 | INR | 29.5 | 29.65 | 28.2 | 28.35 | 28.35 | -0.75 (-2.58%) | 1,106,093 |
| 29 Aug 2003 | INR | 29.45 | 29.7 | 28.8 | 29.1 | 29.1 | -0.05 (-0.17%) | 1,469,189 |
| 28 Aug 2003 | INR | 29 | 29.5 | 28.7 | 29.15 | 29.15 | +0.45 (+1.57%) | 1,804,911 |
| 27 Aug 2003 | INR | 27.9 | 28.95 | 27.9 | 28.7 | 28.7 | +1 (+3.61%) | 1,918,768 |
| 26 Aug 2003 | INR | 26.5 | 27.9 | 26.5 | 27.7 | 27.7 | +0.75 (+2.78%) | 860,088 |
| 25 Aug 2003 | INR | 27.8 | 28.6 | 26.8 | 26.95 | 26.95 | -0.55 (-2.00%) | 2,299,888 |
| 22 Aug 2003 | INR | 27 | 28.5 | 27 | 27.5 | 27.5 | +0.1 (+0.36%) | 1,214,462 |
| 21 Aug 2003 | INR | 27.45 | 28 | 27.1 | 27.4 | 27.4 | +0.3 (+1.11%) | 1,266,092 |
| 20 Aug 2003 | INR | 27.4 | 27.4 | 26.6 | 27.1 | 27.1 | +0.5 (+1.88%) | 815,393 |
| 19 Aug 2003 | INR | 26 | 27.6 | 26 | 26.6 | 26.6 | -0.1 (-0.37%) | 920,188 |
| 18 Aug 2003 | INR | 26.5 | 27.1 | 26.4 | 26.7 | 26.7 | +0.3 (+1.14%) | 1,067,579 |
| 14 Aug 2003 | INR | 25.9 | 26.45 | 25.9 | 26.4 | 26.4 | +0.95 (+3.73%) | 962,122 |
