| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2003 | INR | 0 | 0 | 0 | 8.7 | 4.35 | 0.0 (0.0%) | 0 |
| 16 Sep 2003 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 4.35 | +1.3 (+17.57%) | 25 |
| 15 Sep 2003 | INR | 6 | 7.4 | 6 | 7.4 | 3.7 | +0.9 (+13.85%) | 210 |
| 12 Sep 2003 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 3.25 | -1.1 (-14.47%) | 284 |
| 11 Sep 2003 | INR | 6.62 | 7.6 | 6.62 | 7.6 | 3.8 | -0.65 (-7.88%) | 110 |
| 10 Sep 2003 | INR | 7.5 | 8.25 | 6.5 | 8.25 | 4.125 | +1.2 (+17.02%) | 781 |
| 9 Sep 2003 | INR | 6.05 | 7.05 | 6.05 | 7.05 | 3.525 | +0.55 (+8.46%) | 98 |
| 8 Sep 2003 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 3.25 | +0.1 (+1.56%) | 248 |
| 5 Sep 2003 | INR | 6.31 | 7.8 | 6.26 | 6.4 | 3.2 | -0.41 (-6.02%) | 4,157 |
| 4 Sep 2003 | INR | 7 | 7.25 | 6.81 | 6.81 | 3.405 | -0.31 (-4.35%) | 103 |
| 3 Sep 2003 | INR | 7 | 7.12 | 6.51 | 7.12 | 3.56 | +0.02 (+0.28%) | 476 |
| 2 Sep 2003 | INR | 7 | 7.7 | 6.51 | 7.1 | 3.55 | -0.89 (-11.14%) | 2,250 |
| 1 Sep 2003 | INR | 8 | 8 | 7.03 | 7.99 | 3.995 | +0.74 (+10.21%) | 10,528 |
| 29 Aug 2003 | INR | 8 | 8 | 7.25 | 7.25 | 3.625 | -0.17 (-2.29%) | 5 |
| 28 Aug 2003 | INR | 8.05 | 8.94 | 7.42 | 7.42 | 3.71 | -1.85 (-19.96%) | 3,765 |
| 27 Aug 2003 | INR | 8 | 9.33 | 7.6 | 9.27 | 4.635 | -0.22 (-2.32%) | 98 |
| 26 Aug 2003 | INR | 0 | 0 | 0 | 9.49 | 4.745 | 0.0 (0.0%) | 0 |
| 25 Aug 2003 | INR | 8 | 9.49 | 7.5 | 9.49 | 4.745 | +1.5 (+18.77%) | 101 |
| 22 Aug 2003 | INR | 9 | 9 | 7.93 | 7.99 | 3.995 | -1.91 (-19.29%) | 406 |
| 21 Aug 2003 | INR | 8.5 | 10.49 | 7.21 | 9.9 | 4.95 | +0.9 (+10%) | 1,015 |
| 20 Aug 2003 | INR | 8.25 | 9.25 | 7.1 | 9 | 4.5 | +0.5 (+5.88%) | 192 |
| 19 Aug 2003 | INR | 10.5 | 10.5 | 8.5 | 8.5 | 4.25 | -0.32 (-3.63%) | 31 |
| 18 Aug 2003 | INR | 9.75 | 9.75 | 8.75 | 8.82 | 4.41 | +0.32 (+3.76%) | 2,735 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 8.5 | 4.25 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 10.15 | 10.15 | 8.5 | 8.5 | 4.25 | 0.0 (0.0%) | 115 |
| 13 Aug 2003 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 4.25 | +0.5 (+6.25%) | 37 |
| 12 Aug 2003 | INR | 9 | 9 | 8 | 8 | 4 | +0.3 (+3.90%) | 35 |
| 11 Aug 2003 | INR | 8 | 8 | 7.7 | 7.7 | 3.85 | -0.3 (-3.75%) | 24 |
| 8 Aug 2003 | INR | 7.7 | 8 | 7.03 | 8 | 4 | +0.02 (+0.25%) | 1,710 |
| 7 Aug 2003 | INR | 9.7 | 9.7 | 7.3 | 7.98 | 3.99 | -0.12 (-1.48%) | 1,336 |
