| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | INR | 52 | 53.9 | 51 | 53.8 | 5.38 | +2.4 (+4.67%) | 524,290 |
| 15 Sep 2003 | INR | 54 | 55.9 | 51.2 | 51.4 | 5.14 | -2.5 (-4.64%) | 612,800 |
| 12 Sep 2003 | INR | 56.8 | 56.8 | 53.8 | 53.9 | 5.39 | -1.4 (-2.53%) | 692,710 |
| 11 Sep 2003 | INR | 56.5 | 56.8 | 54.9 | 55.3 | 5.53 | 0.0 (0.0%) | 1,955,020 |
| 10 Sep 2003 | INR | 55 | 56.8 | 54 | 55.3 | 5.53 | +0.4 (+0.73%) | 1,602,520 |
| 9 Sep 2003 | INR | 58.9 | 58.9 | 54.6 | 54.9 | 5.49 | -1.4 (-2.49%) | 1,419,760 |
| 8 Sep 2003 | INR | 56 | 56.6 | 55.4 | 56.3 | 5.63 | +2.4 (+4.45%) | 2,974,970 |
| 5 Sep 2003 | INR | 55 | 55 | 53 | 53.9 | 5.39 | +0.7 (+1.32%) | 2,044,890 |
| 4 Sep 2003 | INR | 55.9 | 55.9 | 52.7 | 53.2 | 5.32 | -1.6 (-2.92%) | 1,055,500 |
| 3 Sep 2003 | INR | 55 | 56.8 | 53.5 | 54.8 | 5.48 | +0.7 (+1.29%) | 1,605,540 |
| 2 Sep 2003 | INR | 52.7 | 54.1 | 52.2 | 54.1 | 5.41 | +2.6 (+5.05%) | 1,250,870 |
| 1 Sep 2003 | INR | 53 | 53 | 51 | 51.5 | 5.15 | -0.3 (-0.58%) | 967,760 |
| 29 Aug 2003 | INR | 53.8 | 53.8 | 51.5 | 51.8 | 5.18 | -0.1 (-0.19%) | 965,370 |
| 28 Aug 2003 | INR | 54.7 | 54.7 | 51.4 | 51.9 | 5.19 | -0.8 (-1.52%) | 780,630 |
| 27 Aug 2003 | INR | 53 | 53.2 | 51.4 | 52.7 | 5.27 | +2 (+3.94%) | 1,062,070 |
| 26 Aug 2003 | INR | 50 | 51.3 | 49.7 | 50.7 | 5.07 | +0.5 (+1.00%) | 1,079,930 |
| 25 Aug 2003 | INR | 54.1 | 54.9 | 50.2 | 50.2 | 5.02 | -2.6 (-4.92%) | 1,960,830 |
| 22 Aug 2003 | INR | 52.1 | 53.5 | 52 | 52.8 | 5.28 | +1.2 (+2.33%) | 1,979,630 |
| 21 Aug 2003 | INR | 52.8 | 52.8 | 50 | 51.6 | 5.16 | +1.3 (+2.58%) | 1,017,280 |
| 20 Aug 2003 | INR | 49.5 | 50.7 | 49.3 | 50.3 | 5.03 | +2 (+4.14%) | 1,341,490 |
| 19 Aug 2003 | INR | 50 | 50.5 | 48.1 | 48.3 | 4.83 | -1.5 (-3.01%) | 698,630 |
| 18 Aug 2003 | INR | 51 | 51 | 48.6 | 49.8 | 4.98 | +0.5 (+1.01%) | 2,245,730 |
| 15 Aug 2003 | INR | 49.3 | 49.3 | 49.3 | 49.3 | 4.93 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 47.9 | 49.3 | 47.8 | 49.3 | 4.93 | +2.3 (+4.89%) | 2,059,400 |
| 13 Aug 2003 | INR | 46.3 | 47 | 44.5 | 47 | 4.7 | +2.3 (+5.15%) | 2,319,500 |
| 12 Aug 2003 | INR | 45.5 | 46.3 | 44.5 | 44.7 | 4.47 | +0.3 (+0.68%) | 860,760 |
| 11 Aug 2003 | INR | 47 | 48 | 44.2 | 44.4 | 4.44 | -2.1 (-4.52%) | 2,608,170 |
| 8 Aug 2003 | INR | 48.5 | 48.5 | 46.3 | 46.5 | 4.65 | -2.1 (-4.32%) | 1,212,230 |
| 7 Aug 2003 | INR | 50 | 50.5 | 47 | 48.6 | 4.86 | +0.1 (+0.21%) | 1,077,120 |
| 6 Aug 2003 | INR | 47.5 | 49.7 | 47 | 48.5 | 4.85 | +0.3 (+0.62%) | 669,760 |
