| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2003 | INR | 9.5 | 10 | 9.15 | 9.97 | 9.97 | +0.18 (+1.84%) | 218 |
| 29 Sep 2003 | INR | 9 | 9.85 | 9 | 9.79 | 9.79 | +0.78 (+8.66%) | 782 |
| 26 Sep 2003 | INR | 9.5 | 9.5 | 9.01 | 9.01 | 9.01 | -0.39 (-4.15%) | 219 |
| 25 Sep 2003 | INR | 9 | 9.4 | 9 | 9.4 | 9.4 | +0.59 (+6.70%) | 13,508 |
| 24 Sep 2003 | INR | 8.5 | 9.4 | 8.4 | 8.81 | 8.81 | -0.49 (-5.27%) | 3,477 |
| 23 Sep 2003 | INR | 8.5 | 9.7 | 8.5 | 9.3 | 9.3 | +0.4 (+4.49%) | 2,459 |
| 22 Sep 2003 | INR | 8.55 | 8.9 | 8.16 | 8.9 | 8.9 | +0.8 (+9.88%) | 4,932 |
| 19 Sep 2003 | INR | 8.05 | 8.25 | 7.75 | 8.1 | 8.1 | -0.15 (-1.82%) | 3,793 |
| 18 Sep 2003 | INR | 8.95 | 8.95 | 8.01 | 8.25 | 8.25 | -0.55 (-6.25%) | 2,360 |
| 17 Sep 2003 | INR | 8.05 | 8.8 | 8.05 | 8.8 | 8.8 | +0.59 (+7.19%) | 1,830 |
| 16 Sep 2003 | INR | 8.13 | 8.25 | 8.11 | 8.21 | 8.21 | -0.8 (-8.88%) | 9,200 |
| 15 Sep 2003 | INR | 9.5 | 9.5 | 9.01 | 9.01 | 9.01 | -0.99 (-9.90%) | 6,168 |
| 12 Sep 2003 | INR | 9.75 | 10 | 9.56 | 10 | 10 | -0.61 (-5.75%) | 2,082 |
| 11 Sep 2003 | INR | 11.2 | 11.2 | 10.4 | 10.61 | 10.61 | -0.39 (-3.55%) | 1,996 |
| 10 Sep 2003 | INR | 11.1 | 11.4 | 10.87 | 11 | 11 | -1.07 (-8.86%) | 7,300 |
| 9 Sep 2003 | INR | 13.1 | 13.15 | 12.07 | 12.07 | 12.07 | -1.33 (-9.93%) | 2,715 |
| 8 Sep 2003 | INR | 13.56 | 13.65 | 13.4 | 13.4 | 13.4 | -0.4 (-2.90%) | 4,358 |
| 5 Sep 2003 | INR | 13.52 | 14.2 | 13.52 | 13.8 | 13.8 | -0.68 (-4.70%) | 1,040 |
| 4 Sep 2003 | INR | 13.75 | 14.5 | 13.75 | 14.48 | 14.48 | +0.17 (+1.19%) | 2,584 |
| 3 Sep 2003 | INR | 14 | 14.5 | 14 | 14.31 | 14.31 | -0.69 (-4.60%) | 1,491 |
| 2 Sep 2003 | INR | 15 | 15 | 14.25 | 15 | 15 | -0.21 (-1.38%) | 2,031 |
| 1 Sep 2003 | INR | 15 | 15.7 | 14.3 | 15.21 | 15.21 | +0.46 (+3.12%) | 6,392 |
| 29 Aug 2003 | INR | 14.15 | 14.85 | 14.15 | 14.75 | 14.75 | +0.16 (+1.10%) | 4,359 |
| 28 Aug 2003 | INR | 14.23 | 14.6 | 14.1 | 14.59 | 14.59 | +0.23 (+1.60%) | 3,015 |
| 27 Aug 2003 | INR | 14.25 | 14.6 | 14.25 | 14.36 | 14.36 | +0.06 (+0.42%) | 2,229 |
| 26 Aug 2003 | INR | 13.5 | 14.85 | 13.5 | 14.3 | 14.3 | +0.38 (+2.73%) | 3,112 |
| 25 Aug 2003 | INR | 14.5 | 14.5 | 13.85 | 13.92 | 13.92 | -0.22 (-1.56%) | 11,173 |
| 22 Aug 2003 | INR | 14.31 | 14.52 | 13.95 | 14.14 | 14.14 | -1.2 (-7.82%) | 8,132 |
| 21 Aug 2003 | INR | 15.8 | 16 | 14.9 | 15.34 | 15.34 | +0.09 (+0.59%) | 9,633 |
| 20 Aug 2003 | INR | 14.9 | 15.35 | 14.9 | 15.25 | 15.25 | -0.35 (-2.24%) | 1,020 |
