| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 2.75 | 3.19 | 2.75 | 3.02 | 3.02 | -0.17 (-5.33%) | 6,685 |
| 24 Sep 2003 | INR | 3.06 | 3.19 | 3.06 | 3.19 | 3.19 | +0.03 (+0.95%) | 3,835 |
| 23 Sep 2003 | INR | 3.25 | 3.49 | 3.02 | 3.16 | 3.16 | -0.24 (-7.06%) | 4,941 |
| 22 Sep 2003 | INR | 3.25 | 3.64 | 3.25 | 3.4 | 3.4 | +0.14 (+4.29%) | 3,870 |
| 19 Sep 2003 | INR | 3.1 | 3.4 | 3.1 | 3.26 | 3.26 | +0.06 (+1.88%) | 1,520 |
| 18 Sep 2003 | INR | 3.35 | 3.47 | 3.07 | 3.2 | 3.2 | -0.2 (-5.88%) | 3,954 |
| 17 Sep 2003 | INR | 3.5 | 3.65 | 3.35 | 3.4 | 3.4 | -0.02 (-0.58%) | 2,101 |
| 16 Sep 2003 | INR | 2.9 | 3.5 | 2.9 | 3.42 | 3.42 | +0.41 (+13.62%) | 3,765 |
| 15 Sep 2003 | INR | 3.07 | 3.35 | 3.01 | 3.01 | 3.01 | -0.29 (-8.79%) | 3,285 |
| 12 Sep 2003 | INR | 3.5 | 3.8 | 3.25 | 3.3 | 3.3 | -0.4 (-10.81%) | 7,885 |
| 11 Sep 2003 | INR | 3.15 | 3.7 | 3.15 | 3.7 | 3.7 | -0.1 (-2.63%) | 2,267 |
| 10 Sep 2003 | INR | 3.2 | 3.8 | 3.2 | 3.8 | 3.8 | +0.1 (+2.70%) | 4,305 |
| 9 Sep 2003 | INR | 3.5 | 3.9 | 3.5 | 3.7 | 3.7 | +0.06 (+1.65%) | 7,141 |
| 8 Sep 2003 | INR | 3.86 | 4 | 3.61 | 3.64 | 3.64 | -0.36 (-9%) | 4,196 |
| 5 Sep 2003 | INR | 3.81 | 4 | 3.81 | 4 | 4 | -0.2 (-4.76%) | 4,850 |
| 4 Sep 2003 | INR | 4.3 | 4.3 | 4 | 4.2 | 4.2 | +0.1 (+2.44%) | 4,005 |
| 3 Sep 2003 | INR | 4.5 | 4.5 | 4.02 | 4.1 | 4.1 | -0.25 (-5.75%) | 9,894 |
| 2 Sep 2003 | INR | 4.55 | 4.6 | 4.35 | 4.35 | 4.35 | -0.41 (-8.61%) | 7,310 |
| 1 Sep 2003 | INR | 4.3 | 5 | 4.3 | 4.76 | 4.76 | +0.34 (+7.69%) | 28,905 |
| 29 Aug 2003 | INR | 4.5 | 4.5 | 4.15 | 4.42 | 4.42 | +0.31 (+7.54%) | 17,710 |
| 28 Aug 2003 | INR | 4.25 | 4.29 | 4 | 4.11 | 4.11 | -0.06 (-1.44%) | 8,814 |
| 27 Aug 2003 | INR | 4.8 | 4.8 | 4.13 | 4.17 | 4.17 | -0.05 (-1.18%) | 18,896 |
| 26 Aug 2003 | INR | 4.69 | 4.69 | 3.93 | 4.22 | 4.22 | -0.03 (-0.71%) | 8,300 |
| 25 Aug 2003 | INR | 4.5 | 4.5 | 3.85 | 4.25 | 4.25 | +0.01 (+0.24%) | 10,525 |
| 22 Aug 2003 | INR | 3.56 | 4.34 | 3.56 | 4.24 | 4.24 | +0.34 (+8.72%) | 13,207 |
| 21 Aug 2003 | INR | 4.2 | 4.5 | 3.88 | 3.9 | 3.9 | -0.57 (-12.75%) | 22,178 |
| 20 Aug 2003 | INR | 4.3 | 4.8 | 4.06 | 4.47 | 4.47 | -0.13 (-2.83%) | 8,605 |
| 19 Aug 2003 | INR | 5.1 | 5.2 | 4.37 | 4.6 | 4.6 | -0.27 (-5.54%) | 17,805 |
| 18 Aug 2003 | INR | 4.1 | 5.1 | 4.1 | 4.87 | 4.87 | +0.51 (+11.70%) | 23,910 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
