| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | INR | 4.65 | 5.2 | 4.62 | 4.8 | 4.8 | -0.2 (-4%) | 4,200 |
| 23 Sep 2003 | INR | 5.04 | 5.49 | 5 | 5 | 5 | +0.25 (+5.26%) | 8,220 |
| 22 Sep 2003 | INR | 0 | 0 | 0 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
| 19 Sep 2003 | INR | 5.14 | 5.35 | 4.4 | 4.75 | 4.75 | -0.34 (-6.68%) | 2,520 |
| 18 Sep 2003 | INR | 4.95 | 5.2 | 4.7 | 5.09 | 5.09 | +0.22 (+4.52%) | 3,420 |
| 17 Sep 2003 | INR | 4.9 | 5 | 4.8 | 4.87 | 4.87 | +0.39 (+8.71%) | 4,200 |
| 16 Sep 2003 | INR | 4.98 | 4.98 | 4.45 | 4.48 | 4.48 | -0.06 (-1.32%) | 3,100 |
| 15 Sep 2003 | INR | 4.9 | 5 | 4.36 | 4.54 | 4.54 | -0.46 (-9.20%) | 1,900 |
| 12 Sep 2003 | INR | 5.01 | 5.1 | 5 | 5 | 5 | 0.0 (0.0%) | 7,600 |
| 11 Sep 2003 | INR | 5.45 | 5.5 | 5 | 5 | 5 | -0.36 (-6.72%) | 1,584 |
| 10 Sep 2003 | INR | 4.9 | 5.4 | 4.85 | 5.36 | 5.36 | +0.31 (+6.14%) | 1,620 |
| 9 Sep 2003 | INR | 5 | 5.48 | 5 | 5.05 | 5.05 | -0.35 (-6.48%) | 6,746 |
| 8 Sep 2003 | INR | 5.01 | 5.6 | 5 | 5.4 | 5.4 | +0.2 (+3.85%) | 13,600 |
| 5 Sep 2003 | INR | 5.4 | 5.4 | 5.2 | 5.2 | 5.2 | -0.11 (-2.07%) | 11,555 |
| 4 Sep 2003 | INR | 5.4 | 5.99 | 5.3 | 5.31 | 5.31 | +0.08 (+1.53%) | 4,325 |
| 3 Sep 2003 | INR | 5.6 | 5.8 | 5.21 | 5.23 | 5.23 | -0.37 (-6.61%) | 4,133 |
| 2 Sep 2003 | INR | 5.3 | 5.75 | 5.3 | 5.6 | 5.6 | +0.09 (+1.63%) | 3,750 |
| 1 Sep 2003 | INR | 5.5 | 6.04 | 5.31 | 5.51 | 5.51 | -0.49 (-8.17%) | 7,925 |
| 29 Aug 2003 | INR | 5.75 | 6 | 5.3 | 6 | 6 | -0.1 (-1.64%) | 9,000 |
| 28 Aug 2003 | INR | 6.1 | 6.1 | 5.75 | 6.1 | 6.1 | -0.03 (-0.49%) | 10,575 |
| 27 Aug 2003 | INR | 5.9 | 6.27 | 5.65 | 6.13 | 6.13 | +0.03 (+0.49%) | 4,450 |
| 26 Aug 2003 | INR | 5.21 | 6.25 | 5.21 | 6.1 | 6.1 | +0.35 (+6.09%) | 7,767 |
| 25 Aug 2003 | INR | 6.3 | 7 | 5.75 | 5.75 | 5.75 | -0.22 (-3.69%) | 14,763 |
| 22 Aug 2003 | INR | 6.01 | 7.19 | 5.61 | 5.97 | 5.97 | -0.53 (-8.15%) | 33,370 |
| 21 Aug 2003 | INR | 5.5 | 6.97 | 5.5 | 6.5 | 6.5 | +0.35 (+5.69%) | 35,250 |
| 20 Aug 2003 | INR | 5.5 | 6.15 | 5.5 | 6.15 | 6.15 | +0.33 (+5.67%) | 7,474 |
| 19 Aug 2003 | INR | 6.5 | 6.84 | 5.76 | 5.82 | 5.82 | +0.12 (+2.11%) | 31,087 |
| 18 Aug 2003 | INR | 6.25 | 6.25 | 5.1 | 5.7 | 5.7 | +0.15 (+2.70%) | 15,214 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 5.55 | 5.55 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 5.7 | 6.25 | 5.15 | 5.55 | 5.55 | +0.06 (+1.09%) | 11,085 |
