| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | INR | 19.95 | 19.95 | 17.8 | 17.95 | 17.95 | -1.9 (-9.57%) | 127,814 |
| 12 Sep 2003 | INR | 20.65 | 20.7 | 19.7 | 19.85 | 19.85 | -0.8 (-3.87%) | 82,705 |
| 11 Sep 2003 | INR | 20.5 | 20.7 | 19.9 | 20.65 | 20.65 | +0.2 (+0.98%) | 101,263 |
| 10 Sep 2003 | INR | 20.6 | 21.25 | 20.1 | 20.45 | 20.45 | -0.8 (-3.76%) | 105,420 |
| 9 Sep 2003 | INR | 20.9 | 22.75 | 20 | 21.25 | 21.25 | -0.2 (-0.93%) | 496,745 |
| 5 Sep 2003 | INR | 21.25 | 22.35 | 20.7 | 21.45 | 21.45 | +0.85 (+4.13%) | 282,050 |
| 4 Sep 2003 | INR | 20.85 | 21 | 19.8 | 20.6 | 20.6 | +0.45 (+2.23%) | 87,306 |
| 3 Sep 2003 | INR | 21.5 | 21.5 | 19.65 | 20.15 | 20.15 | -0.6 (-2.89%) | 98,187 |
| 2 Sep 2003 | INR | 21.1 | 21.1 | 20 | 20.75 | 20.75 | +0.45 (+2.22%) | 111,246 |
| 1 Sep 2003 | INR | 21.1 | 21.1 | 20.05 | 20.3 | 20.3 | -0.75 (-3.56%) | 70,954 |
| 29 Aug 2003 | INR | 21.8 | 22.75 | 20.55 | 21.05 | 21.05 | -0.3 (-1.41%) | 238,263 |
| 28 Aug 2003 | INR | 20.55 | 21.5 | 19.95 | 21.35 | 21.35 | +1.4 (+7.02%) | 497,645 |
| 27 Aug 2003 | INR | 20.65 | 21.7 | 19.8 | 19.95 | 19.95 | +0.15 (+0.76%) | 216,247 |
| 26 Aug 2003 | INR | 19.5 | 20.1 | 19 | 19.8 | 19.8 | +0.95 (+5.04%) | 45,093 |
| 25 Aug 2003 | INR | 20.5 | 21 | 18.75 | 18.85 | 18.85 | -1.45 (-7.14%) | 85,511 |
| 22 Aug 2003 | INR | 20.5 | 21.45 | 19.85 | 20.3 | 20.3 | -0.2 (-0.98%) | 143,612 |
| 21 Aug 2003 | INR | 21.9 | 22 | 20.1 | 20.5 | 20.5 | -0.75 (-3.53%) | 168,064 |
| 20 Aug 2003 | INR | 19 | 22.3 | 18.7 | 21.25 | 21.25 | +2.5 (+13.33%) | 570,350 |
| 19 Aug 2003 | INR | 19.05 | 20.2 | 18.25 | 18.75 | 18.75 | +0.25 (+1.35%) | 72,896 |
| 18 Aug 2003 | INR | 19.15 | 19.7 | 18.5 | 18.5 | 18.5 | -0.65 (-3.39%) | 64,816 |
| 14 Aug 2003 | INR | 20 | 20 | 19.1 | 19.15 | 19.15 | -0.1 (-0.52%) | 69,666 |
| 13 Aug 2003 | INR | 20.3 | 20.3 | 19.2 | 19.25 | 19.25 | -0.4 (-2.04%) | 72,646 |
| 12 Aug 2003 | INR | 20.65 | 20.65 | 19.45 | 19.65 | 19.65 | -0.3 (-1.50%) | 77,037 |
| 11 Aug 2003 | INR | 16.45 | 24.55 | 16.45 | 19.95 | 19.95 | -0.5 (-2.44%) | 80,652 |
| 8 Aug 2003 | INR | 20.95 | 21.5 | 20.25 | 20.45 | 20.45 | -0.35 (-1.68%) | 54,332 |
| 7 Aug 2003 | INR | 16.8 | 21.3 | 16.8 | 20.8 | 20.8 | +0.1 (+0.48%) | 51,609 |
| 6 Aug 2003 | INR | 21 | 21.25 | 20 | 20.7 | 20.7 | -0.3 (-1.43%) | 93,549 |
| 5 Aug 2003 | INR | 16.8 | 22.5 | 16.8 | 21 | 21 | +0.2 (+0.96%) | 325,123 |
| 4 Aug 2003 | INR | 20.05 | 20.95 | 19.65 | 20.8 | 20.8 | +0.75 (+3.74%) | 82,918 |
| 1 Aug 2003 | INR | 20.45 | 20.8 | 19.6 | 20.05 | 20.05 | +0.1 (+0.50%) | 55,720 |
