| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | INR | 10 | 10.99 | 10 | 10.99 | 10.99 | +0.98 (+9.79%) | 70,700 |
| 23 Sep 2003 | INR | 11.8 | 12 | 10 | 10.01 | 10.01 | -1.01 (-9.17%) | 42,300 |
| 22 Sep 2003 | INR | 11.5 | 12.75 | 11.02 | 11.02 | 11.02 | -1.22 (-9.97%) | 43,500 |
| 19 Sep 2003 | INR | 12.5 | 12.5 | 12.24 | 12.24 | 12.24 | -1.35 (-9.93%) | 5,155 |
| 18 Sep 2003 | INR | 11.5 | 13.59 | 11.5 | 13.59 | 13.59 | +1.09 (+8.72%) | 206 |
| 17 Sep 2003 | INR | 12.2 | 12.5 | 11.01 | 12.5 | 12.5 | +0.27 (+2.21%) | 6,651 |
| 16 Sep 2003 | INR | 14.9 | 14.9 | 12.23 | 12.23 | 12.23 | -1.35 (-9.94%) | 9,300 |
| 15 Sep 2003 | INR | 14.8 | 14.9 | 13.3 | 13.58 | 13.58 | -0.92 (-6.34%) | 11,100 |
| 12 Sep 2003 | INR | 14.85 | 14.85 | 13.5 | 14.5 | 14.5 | +0.85 (+6.23%) | 4,452 |
| 11 Sep 2003 | INR | 13.7 | 13.8 | 13.65 | 13.65 | 13.65 | +0.15 (+1.11%) | 4,000 |
| 10 Sep 2003 | INR | 13.65 | 13.65 | 13.4 | 13.5 | 13.5 | -0.45 (-3.23%) | 7,950 |
| 9 Sep 2003 | INR | 14.7 | 14.75 | 13.5 | 13.95 | 13.95 | -0.55 (-3.79%) | 11,100 |
| 8 Sep 2003 | INR | 16.25 | 17.7 | 14.5 | 14.5 | 14.5 | -1.6 (-9.94%) | 109,380 |
| 5 Sep 2003 | INR | 17.49 | 17.49 | 16 | 16.1 | 16.1 | +0.2 (+1.26%) | 53,671 |
| 4 Sep 2003 | INR | 16.5 | 16.5 | 15.45 | 15.9 | 15.9 | +0.55 (+3.58%) | 54,260 |
| 3 Sep 2003 | INR | 15 | 16 | 15 | 15.35 | 15.35 | -0.57 (-3.58%) | 125,170 |
| 2 Sep 2003 | INR | 15.55 | 16.25 | 14.9 | 15.92 | 15.92 | +0.92 (+6.13%) | 48,845 |
| 1 Sep 2003 | INR | 15.8 | 15.8 | 14.25 | 15 | 15 | +0.25 (+1.69%) | 26,600 |
| 29 Aug 2003 | INR | 16.48 | 16.48 | 14.56 | 14.75 | 14.75 | -0.24 (-1.60%) | 22,400 |
| 28 Aug 2003 | INR | 15 | 15 | 14.26 | 14.99 | 14.99 | +0.74 (+5.19%) | 13,930 |
| 27 Aug 2003 | INR | 16.22 | 16.22 | 14.25 | 14.25 | 14.25 | -0.5 (-3.39%) | 29,720 |
| 26 Aug 2003 | INR | 15 | 15.15 | 13.25 | 14.75 | 14.75 | +0.75 (+5.36%) | 62,020 |
| 25 Aug 2003 | INR | 15.65 | 15.65 | 13.85 | 14 | 14 | -0.27 (-1.89%) | 52,980 |
| 22 Aug 2003 | INR | 15 | 15 | 14.1 | 14.27 | 14.27 | +0.42 (+3.03%) | 37,480 |
| 21 Aug 2003 | INR | 15.18 | 15.18 | 13.75 | 13.85 | 13.85 | +0.05 (+0.36%) | 57,500 |
| 20 Aug 2003 | INR | 15 | 15 | 13.01 | 13.8 | 13.8 | 0.0 (0.0%) | 33,784 |
| 19 Aug 2003 | INR | 15.15 | 15.15 | 13.5 | 13.8 | 13.8 | -0.13 (-0.93%) | 24,100 |
| 18 Aug 2003 | INR | 15 | 15.12 | 13.76 | 13.93 | 13.93 | +0.18 (+1.31%) | 79,700 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 13.4 | 13.9 | 12.25 | 13.75 | 13.75 | +0.95 (+7.42%) | 26,700 |
