| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2003 | INR | 23.9 | 23.95 | 22.9 | 23.15 | 23.15 | -0.45 (-1.91%) | 90,119 |
| 29 Sep 2003 | INR | 23.5 | 24 | 23 | 23.6 | 23.6 | +1.1 (+4.89%) | 159,218 |
| 26 Sep 2003 | INR | 23 | 23 | 21.3 | 22.5 | 22.5 | -0.75 (-3.23%) | 165,672 |
| 25 Sep 2003 | INR | 25 | 25 | 23 | 23.25 | 23.25 | -0.35 (-1.48%) | 322,146 |
| 24 Sep 2003 | INR | 21.3 | 23.6 | 21.3 | 23.6 | 23.6 | +2.5 (+11.85%) | 153,806 |
| 23 Sep 2003 | INR | 21.15 | 22.05 | 21.1 | 21.1 | 21.1 | -0.95 (-4.31%) | 151,323 |
| 22 Sep 2003 | INR | 22.9 | 23 | 21.8 | 22.05 | 22.05 | -0.95 (-4.13%) | 86,394 |
| 19 Sep 2003 | INR | 22.6 | 23 | 21.6 | 23 | 23 | +0.8 (+3.60%) | 136,531 |
| 18 Sep 2003 | INR | 23 | 23 | 21.55 | 22.2 | 22.2 | +0.4 (+1.83%) | 139,374 |
| 17 Sep 2003 | INR | 21.5 | 23 | 21 | 21.8 | 21.8 | -1.2 (-5.22%) | 340,472 |
| 16 Sep 2003 | INR | 23 | 24 | 21.8 | 23 | 23 | -0.95 (-3.97%) | 316,937 |
| 15 Sep 2003 | INR | 25 | 25 | 23.8 | 23.95 | 23.95 | -2.4 (-9.11%) | 343,124 |
| 12 Sep 2003 | INR | 28.2 | 28.2 | 26.3 | 26.35 | 26.35 | -0.65 (-2.41%) | 183,233 |
| 11 Sep 2003 | INR | 28.5 | 28.5 | 26.05 | 27 | 27 | -1.5 (-5.26%) | 275,707 |
| 10 Sep 2003 | INR | 27.8 | 29.4 | 27.8 | 28.5 | 28.5 | -0.95 (-3.23%) | 223,248 |
| 9 Sep 2003 | INR | 30.65 | 30.65 | 28.35 | 29.45 | 29.45 | -1.2 (-3.92%) | 237,378 |
| 5 Sep 2003 | INR | 33.65 | 33.9 | 29.65 | 30.65 | 30.65 | -1.45 (-4.52%) | 925,472 |
| 4 Sep 2003 | INR | 29.15 | 32.1 | 29.15 | 32.1 | 32.1 | +2.95 (+10.12%) | 1,336,187 |
| 3 Sep 2003 | INR | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | +2.45 (+9.18%) | 343,714 |
| 2 Sep 2003 | INR | 27.5 | 27.9 | 26.3 | 26.7 | 26.7 | -0.5 (-1.84%) | 166,865 |
| 1 Sep 2003 | INR | 28.5 | 29 | 26.45 | 27.2 | 27.2 | +0.9 (+3.42%) | 262,596 |
| 29 Aug 2003 | INR | 26.35 | 27.5 | 26.25 | 26.3 | 26.3 | -0.2 (-0.75%) | 218,517 |
| 28 Aug 2003 | INR | 26.7 | 27 | 26.25 | 26.5 | 26.5 | 0.0 (0.0%) | 164,417 |
| 27 Aug 2003 | INR | 26.75 | 26.8 | 26.3 | 26.5 | 26.5 | 0.0 (0.0%) | 155,556 |
| 26 Aug 2003 | INR | 26 | 26.95 | 25.75 | 26.5 | 26.5 | +1.1 (+4.33%) | 261,415 |
| 25 Aug 2003 | INR | 28.2 | 28.2 | 25.1 | 25.4 | 25.4 | -2.1 (-7.64%) | 331,197 |
| 22 Aug 2003 | INR | 27 | 28.1 | 26.3 | 27.5 | 27.5 | +0.5 (+1.85%) | 353,753 |
| 21 Aug 2003 | INR | 27.9 | 27.9 | 26.1 | 27 | 27 | -0.25 (-0.92%) | 199,767 |
| 20 Aug 2003 | INR | 28 | 28 | 27 | 27.25 | 27.25 | -0.45 (-1.62%) | 202,342 |
| 19 Aug 2003 | INR | 28.25 | 30.1 | 27.5 | 27.7 | 27.7 | -0.05 (-0.18%) | 538,388 |
