| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2003 | INR | 35.5 | 35.9 | 34.5 | 34.5 | 34.5 | -0.75 (-2.13%) | 39,755 |
| 11 Sep 2003 | INR | 34.15 | 36 | 34.15 | 35.25 | 35.25 | +0.8 (+2.32%) | 52,775 |
| 10 Sep 2003 | INR | 36 | 36 | 33.95 | 34.45 | 34.45 | -1.65 (-4.57%) | 94,265 |
| 9 Sep 2003 | INR | 36.5 | 36.7 | 35.75 | 36.1 | 36.1 | +0.05 (+0.14%) | 56,900 |
| 8 Sep 2003 | INR | 35.1 | 36.5 | 35.1 | 36.05 | 36.05 | +0.6 (+1.69%) | 74,650 |
| 5 Sep 2003 | INR | 35.85 | 36.75 | 35.1 | 35.45 | 35.45 | +0.45 (+1.29%) | 49,420 |
| 4 Sep 2003 | INR | 34.75 | 35.3 | 34.75 | 35 | 35 | +0.55 (+1.60%) | 27,595 |
| 3 Sep 2003 | INR | 33.3 | 35 | 33.15 | 34.45 | 34.45 | +0.4 (+1.17%) | 99,950 |
| 2 Sep 2003 | INR | 34 | 35.5 | 33.65 | 34.05 | 34.05 | -0.75 (-2.16%) | 65,510 |
| 1 Sep 2003 | INR | 34.75 | 36 | 34.5 | 34.8 | 34.8 | -0.55 (-1.56%) | 32,715 |
| 29 Aug 2003 | INR | 35.5 | 36 | 34.5 | 35.35 | 35.35 | -0.65 (-1.81%) | 59,625 |
| 28 Aug 2003 | INR | 36 | 36.85 | 34.75 | 36 | 36 | -0.1 (-0.28%) | 62,500 |
| 27 Aug 2003 | INR | 35.3 | 37 | 34.55 | 36.1 | 36.1 | +0.95 (+2.70%) | 80,460 |
| 26 Aug 2003 | INR | 37 | 37.5 | 34.6 | 35.15 | 35.15 | +0.5 (+1.44%) | 30,115 |
| 25 Aug 2003 | INR | 38.5 | 38.5 | 33.85 | 34.65 | 34.65 | -2.2 (-5.97%) | 44,875 |
| 22 Aug 2003 | INR | 36.1 | 37.45 | 35.75 | 36.85 | 36.85 | +0.3 (+0.82%) | 133,310 |
| 21 Aug 2003 | INR | 34.15 | 37 | 34.15 | 36.55 | 36.55 | +1.6 (+4.58%) | 119,050 |
| 20 Aug 2003 | INR | 37 | 37 | 34.3 | 34.95 | 34.95 | -1.55 (-4.25%) | 132,150 |
| 19 Aug 2003 | INR | 38 | 39 | 36 | 36.5 | 36.5 | -1.3 (-3.44%) | 116,550 |
| 18 Aug 2003 | INR | 36.95 | 39.45 | 35.7 | 37.8 | 37.8 | +2.35 (+6.63%) | 301,040 |
| 15 Aug 2003 | INR | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 37 | 38 | 34.4 | 35.45 | 35.45 | -1.75 (-4.70%) | 86,285 |
| 13 Aug 2003 | INR | 38 | 38 | 35.75 | 37.2 | 37.2 | -0.7 (-1.85%) | 136,875 |
| 12 Aug 2003 | INR | 37.5 | 39.1 | 36.85 | 37.9 | 37.9 | +2.2 (+6.16%) | 179,555 |
| 11 Aug 2003 | INR | 37.05 | 37.5 | 34.3 | 35.7 | 35.7 | -1.65 (-4.42%) | 72,675 |
| 8 Aug 2003 | INR | 37.5 | 38 | 37.15 | 37.35 | 37.35 | -0.05 (-0.13%) | 98,255 |
| 7 Aug 2003 | INR | 36.25 | 37.75 | 36.25 | 37.4 | 37.4 | +1.05 (+2.89%) | 104,875 |
| 6 Aug 2003 | INR | 37 | 37.8 | 36.05 | 36.35 | 36.35 | -0.25 (-0.68%) | 134,465 |
| 5 Aug 2003 | INR | 36.55 | 37.9 | 36.1 | 36.6 | 36.6 | +1.15 (+3.24%) | 342,045 |
| 4 Aug 2003 | INR | 34 | 40 | 34 | 35.45 | 35.45 | +1.1 (+3.20%) | 787,590 |
