| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | INR | 11.2 | 11.3 | 11.2 | 11.2 | 11.2 | -0.55 (-4.68%) | 178,663 |
| 19 Sep 2003 | INR | 12 | 12.3 | 11.6 | 11.75 | 11.75 | -0.2 (-1.67%) | 470,618 |
| 18 Sep 2003 | INR | 12.85 | 12.9 | 11.95 | 11.95 | 11.95 | -0.6 (-4.78%) | 507,863 |
| 17 Sep 2003 | INR | 13.4 | 13.5 | 12.5 | 12.55 | 12.55 | -0.55 (-4.20%) | 626,387 |
| 16 Sep 2003 | INR | 14.2 | 14.2 | 13.05 | 13.1 | 13.1 | -0.6 (-4.38%) | 1,269,211 |
| 15 Sep 2003 | INR | 13.7 | 13.7 | 13.3 | 13.7 | 13.7 | +0.65 (+4.98%) | 3,129,784 |
| 12 Sep 2003 | INR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | +0.6 (+4.82%) | 129,310 |
| 11 Sep 2003 | INR | 12.15 | 13.3 | 12.15 | 12.45 | 12.45 | -0.3 (-2.35%) | 3,046,203 |
| 10 Sep 2003 | INR | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.65 (-4.85%) | 107,240 |
| 9 Sep 2003 | INR | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | -0.7 (-4.96%) | 126,340 |
| 8 Sep 2003 | INR | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | -0.7 (-4.73%) | 78,147 |
| 5 Sep 2003 | INR | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 115,189 |
| 4 Sep 2003 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.8 (-4.89%) | 111,432 |
| 3 Sep 2003 | INR | 18.05 | 18.05 | 16.35 | 16.35 | 16.35 | -0.85 (-4.94%) | 1,493,616 |
| 2 Sep 2003 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | +0.8 (+4.88%) | 186,053 |
| 1 Sep 2003 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | +0.74 (+4.73%) | 153,245 |
| 29 Aug 2003 | INR | 15.66 | 15.66 | 14.6 | 15.66 | 15.66 | +1.42 (+9.97%) | 1,626,681 |
| 28 Aug 2003 | INR | 13.7 | 14.24 | 13.1 | 14.24 | 14.24 | +1.29 (+9.96%) | 4,556,826 |
| 27 Aug 2003 | INR | 12.95 | 12.95 | 12.1 | 12.95 | 12.95 | +1.17 (+9.93%) | 4,766,193 |
| 26 Aug 2003 | INR | 11.78 | 11.78 | 11.25 | 11.78 | 11.78 | +1.07 (+9.99%) | 1,076,195 |
| 25 Aug 2003 | INR | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | +0.97 (+9.96%) | 1,324,710 |
| 22 Aug 2003 | INR | 9 | 9.74 | 9 | 9.74 | 9.74 | +0.88 (+9.93%) | 336,779 |
| 21 Aug 2003 | INR | 8.8 | 9 | 8.75 | 8.86 | 8.86 | +0.03 (+0.34%) | 1,177,115 |
| 20 Aug 2003 | INR | 8.94 | 9.05 | 8.76 | 8.83 | 8.83 | -0.01 (-0.11%) | 1,107,822 |
| 19 Aug 2003 | INR | 8.75 | 9.1 | 8.75 | 8.84 | 8.84 | -0.01 (-0.11%) | 578,164 |
| 18 Aug 2003 | INR | 9 | 9.3 | 8.7 | 8.85 | 8.85 | +0.06 (+0.68%) | 1,493,105 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 8.79 | 8.79 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 9 | 9 | 8.75 | 8.79 | 8.79 | +0.01 (+0.11%) | 668,994 |
| 13 Aug 2003 | INR | 9.25 | 9.3 | 8.75 | 8.78 | 8.78 | -0.41 (-4.46%) | 630,708 |
| 12 Aug 2003 | INR | 9.6 | 9.6 | 9.12 | 9.19 | 9.19 | -0.22 (-2.34%) | 324,774 |
