| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 7.75 | 7.75 | 7.05 | 7.13 | 7.13 | -0.05 (-0.70%) | 206,342 |
| 24 Sep 2003 | INR | 7.41 | 7.74 | 7.1 | 7.18 | 7.18 | -0.29 (-3.88%) | 165,123 |
| 23 Sep 2003 | INR | 7.6 | 7.6 | 7.06 | 7.47 | 7.47 | +0.18 (+2.47%) | 64,078 |
| 22 Sep 2003 | INR | 7.68 | 7.68 | 7.05 | 7.29 | 7.29 | -0.02 (-0.27%) | 159,513 |
| 19 Sep 2003 | INR | 7.38 | 7.39 | 7.21 | 7.31 | 7.31 | -0.03 (-0.41%) | 152,226 |
| 18 Sep 2003 | INR | 7.25 | 7.47 | 7.11 | 7.34 | 7.34 | -0.07 (-0.94%) | 297,760 |
| 17 Sep 2003 | INR | 7.45 | 7.94 | 7.26 | 7.41 | 7.41 | -0.19 (-2.50%) | 339,270 |
| 16 Sep 2003 | INR | 7.05 | 7.7 | 7.05 | 7.6 | 7.6 | +0.01 (+0.13%) | 272,177 |
| 15 Sep 2003 | INR | 8.25 | 8.25 | 7.27 | 7.59 | 7.59 | -0.07 (-0.91%) | 155,813 |
| 12 Sep 2003 | INR | 8 | 8.29 | 7.55 | 7.66 | 7.66 | -0.02 (-0.26%) | 205,930 |
| 11 Sep 2003 | INR | 7.38 | 7.7 | 7.2 | 7.68 | 7.68 | +0.19 (+2.54%) | 315,400 |
| 10 Sep 2003 | INR | 7.85 | 7.85 | 7.15 | 7.49 | 7.49 | -0.42 (-5.31%) | 171,844 |
| 9 Sep 2003 | INR | 8 | 8.04 | 7.6 | 7.91 | 7.91 | -0.13 (-1.62%) | 299,562 |
| 8 Sep 2003 | INR | 9 | 9 | 7.9 | 8.04 | 8.04 | -0.49 (-5.74%) | 260,703 |
| 5 Sep 2003 | INR | 9 | 9 | 8.5 | 8.53 | 8.53 | -0.3 (-3.40%) | 120,947 |
| 4 Sep 2003 | INR | 8.65 | 9 | 8.65 | 8.83 | 8.83 | +0.15 (+1.73%) | 101,952 |
| 3 Sep 2003 | INR | 8.86 | 9.2 | 8.55 | 8.68 | 8.68 | -0.28 (-3.13%) | 210,354 |
| 2 Sep 2003 | INR | 9.03 | 9.19 | 8.76 | 8.96 | 8.96 | -0.2 (-2.18%) | 132,581 |
| 1 Sep 2003 | INR | 9.38 | 9.61 | 8.96 | 9.16 | 9.16 | +0.13 (+1.44%) | 261,752 |
| 29 Aug 2003 | INR | 9.49 | 10 | 9 | 9.03 | 9.03 | -0.13 (-1.42%) | 180,550 |
| 28 Aug 2003 | INR | 9.3 | 9.5 | 9.05 | 9.16 | 9.16 | -0.07 (-0.76%) | 241,466 |
| 27 Aug 2003 | INR | 9.3 | 9.5 | 8.95 | 9.23 | 9.23 | +0.16 (+1.76%) | 503,279 |
| 26 Aug 2003 | INR | 9.19 | 9.55 | 8.96 | 9.07 | 9.07 | +0.14 (+1.57%) | 494,430 |
| 25 Aug 2003 | INR | 9.25 | 9.55 | 8.81 | 8.93 | 8.93 | -0.27 (-2.93%) | 246,700 |
| 22 Aug 2003 | INR | 9.94 | 10 | 9.01 | 9.2 | 9.2 | -0.29 (-3.06%) | 461,958 |
| 21 Aug 2003 | INR | 10 | 10.4 | 9.31 | 9.49 | 9.49 | -0.32 (-3.26%) | 288,735 |
| 20 Aug 2003 | INR | 9.65 | 10.49 | 9.65 | 9.81 | 9.81 | -0.34 (-3.35%) | 234,085 |
| 19 Aug 2003 | INR | 11.2 | 11.62 | 10 | 10.15 | 10.15 | -0.6 (-5.58%) | 495,090 |
| 18 Aug 2003 | INR | 10.2 | 10.89 | 10 | 10.75 | 10.75 | +0.81 (+8.15%) | 805,691 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 9.94 | 9.94 | 0.0 (0.0%) | 0 |
