| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 4.3 | 4.67 | 4.3 | 4.46 | 4.46 | +0.21 (+4.94%) | 297,270 |
| 25 Sep 2003 | INR | 4.4 | 4.52 | 3.99 | 4.25 | 4.25 | 0.0 (0.0%) | 216,614 |
| 24 Sep 2003 | INR | 4.1 | 4.25 | 3.92 | 4.25 | 4.25 | +0.38 (+9.82%) | 211,762 |
| 23 Sep 2003 | INR | 4.05 | 4.1 | 3.86 | 3.87 | 3.87 | -0.14 (-3.49%) | 23,123 |
| 22 Sep 2003 | INR | 4.02 | 4.29 | 3.85 | 4.01 | 4.01 | +0.01 (+0.25%) | 39,702 |
| 19 Sep 2003 | INR | 4.13 | 4.4 | 3.9 | 4 | 4 | -0.33 (-7.62%) | 66,786 |
| 18 Sep 2003 | INR | 4.75 | 4.75 | 4.33 | 4.33 | 4.33 | -0.48 (-9.98%) | 47,504 |
| 17 Sep 2003 | INR | 5 | 5.2 | 4.71 | 4.81 | 4.81 | -0.01 (-0.21%) | 66,897 |
| 16 Sep 2003 | INR | 5 | 5.1 | 4.62 | 4.82 | 4.82 | -0.16 (-3.21%) | 56,223 |
| 15 Sep 2003 | INR | 4.78 | 5 | 4.55 | 4.98 | 4.98 | +0.42 (+9.21%) | 91,333 |
| 12 Sep 2003 | INR | 4.32 | 4.56 | 4.17 | 4.56 | 4.56 | +0.41 (+9.88%) | 111,427 |
| 11 Sep 2003 | INR | 4.11 | 4.15 | 3.91 | 4.15 | 4.15 | +0.37 (+9.79%) | 117,556 |
| 10 Sep 2003 | INR | 3.8 | 3.91 | 3.6 | 3.78 | 3.78 | -0.13 (-3.32%) | 55,598 |
| 9 Sep 2003 | INR | 4.12 | 4.14 | 3.88 | 3.91 | 3.91 | -0.39 (-9.07%) | 122,201 |
| 8 Sep 2003 | INR | 4.41 | 4.5 | 4.25 | 4.3 | 4.3 | -0.23 (-5.08%) | 86,629 |
| 5 Sep 2003 | INR | 4.65 | 4.73 | 4.22 | 4.53 | 4.53 | -0.09 (-1.95%) | 82,407 |
| 4 Sep 2003 | INR | 4.78 | 4.82 | 4.5 | 4.62 | 4.62 | +0.07 (+1.54%) | 58,777 |
| 3 Sep 2003 | INR | 4.5 | 5.43 | 4.5 | 4.55 | 4.55 | -0.39 (-7.89%) | 462,346 |
| 2 Sep 2003 | INR | 5.32 | 5.6 | 4.93 | 4.94 | 4.94 | -0.53 (-9.69%) | 141,404 |
| 1 Sep 2003 | INR | 5.4 | 5.58 | 5.13 | 5.47 | 5.47 | +0.26 (+4.99%) | 187,626 |
| 29 Aug 2003 | INR | 5.69 | 5.69 | 5.18 | 5.21 | 5.21 | -0.3 (-5.44%) | 112,328 |
| 28 Aug 2003 | INR | 5.85 | 5.85 | 5.5 | 5.51 | 5.51 | -0.24 (-4.17%) | 164,852 |
| 27 Aug 2003 | INR | 5.9 | 6.25 | 5.35 | 5.75 | 5.75 | -0.13 (-2.21%) | 999,722 |
| 26 Aug 2003 | INR | 5.6 | 5.9 | 5.52 | 5.88 | 5.88 | +0.51 (+9.50%) | 200,082 |
| 25 Aug 2003 | INR | 5.75 | 6.46 | 5.3 | 5.37 | 5.37 | -0.51 (-8.67%) | 358,729 |
| 22 Aug 2003 | INR | 6.75 | 6.84 | 5.88 | 5.88 | 5.88 | -0.65 (-9.95%) | 408,583 |
| 21 Aug 2003 | INR | 6.6 | 6.99 | 6.3 | 6.53 | 6.53 | +0.02 (+0.31%) | 335,151 |
| 20 Aug 2003 | INR | 6.84 | 6.84 | 5.9 | 6.51 | 6.51 | +0.01 (+0.15%) | 383,596 |
| 19 Aug 2003 | INR | 7.68 | 7.86 | 6.45 | 6.5 | 6.5 | -0.65 (-9.09%) | 1,062,863 |
| 18 Aug 2003 | INR | 6.06 | 7.15 | 6.02 | 7.15 | 7.15 | +1.19 (+19.97%) | 1,045,075 |
