| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 4.05 | 4.84 | 3.69 | 4.3 | 4.3 | -0.3 (-6.52%) | 10,300 |
| 24 Sep 2003 | INR | 4.6 | 4.7 | 4.3 | 4.6 | 4.6 | -0.32 (-6.50%) | 6,900 |
| 23 Sep 2003 | INR | 5 | 5.16 | 4.71 | 4.92 | 4.92 | +0.56 (+12.84%) | 6,978 |
| 22 Sep 2003 | INR | 5.05 | 5.29 | 4.36 | 4.36 | 4.36 | -0.64 (-12.80%) | 15,599 |
| 19 Sep 2003 | INR | 5.2 | 5.2 | 4.9 | 5 | 5 | +0.14 (+2.88%) | 11,208 |
| 18 Sep 2003 | INR | 4.81 | 5.05 | 4.8 | 4.86 | 4.86 | -0.04 (-0.82%) | 10,309 |
| 17 Sep 2003 | INR | 4.81 | 4.98 | 4.8 | 4.9 | 4.9 | -0.18 (-3.54%) | 2,828 |
| 16 Sep 2003 | INR | 5.1 | 5.35 | 4.7 | 5.08 | 5.08 | +0.08 (+1.60%) | 7,600 |
| 15 Sep 2003 | INR | 5.01 | 5.4 | 4.8 | 5 | 5 | -0.2 (-3.85%) | 19,605 |
| 12 Sep 2003 | INR | 5.65 | 5.65 | 5.11 | 5.2 | 5.2 | -0.66 (-11.26%) | 15,629 |
| 11 Sep 2003 | INR | 5.2 | 5.88 | 4.5 | 5.86 | 5.86 | +0.96 (+19.59%) | 35,160 |
| 10 Sep 2003 | INR | 4.56 | 5.19 | 4.56 | 4.9 | 4.9 | -0.18 (-3.54%) | 16,500 |
| 9 Sep 2003 | INR | 5.11 | 5.5 | 4.81 | 5.08 | 5.08 | -0.48 (-8.63%) | 48,675 |
| 8 Sep 2003 | INR | 7.31 | 7.31 | 5.4 | 5.56 | 5.56 | -0.64 (-10.32%) | 46,450 |
| 5 Sep 2003 | INR | 5.51 | 6.51 | 5.5 | 6.2 | 6.2 | -0.06 (-0.96%) | 31,076 |
| 4 Sep 2003 | INR | 6.5 | 6.59 | 6.13 | 6.26 | 6.26 | -0.29 (-4.43%) | 18,145 |
| 3 Sep 2003 | INR | 7 | 7 | 6.5 | 6.55 | 6.55 | -0.28 (-4.10%) | 35,798 |
| 2 Sep 2003 | INR | 6.91 | 7.2 | 6.81 | 6.83 | 6.83 | -0.17 (-2.43%) | 27,700 |
| 1 Sep 2003 | INR | 7 | 7.52 | 6.6 | 7 | 7 | +0.73 (+11.64%) | 86,637 |
| 29 Aug 2003 | INR | 7.89 | 7.9 | 6 | 6.27 | 6.27 | -1.12 (-15.16%) | 27,450 |
| 28 Aug 2003 | INR | 8.5 | 8.5 | 7.02 | 7.39 | 7.39 | -0.2 (-2.64%) | 50,989 |
| 27 Aug 2003 | INR | 7.99 | 8 | 7.55 | 7.59 | 7.59 | -0.2 (-2.57%) | 37,730 |
| 26 Aug 2003 | INR | 7.85 | 7.85 | 7.15 | 7.79 | 7.79 | +0.28 (+3.73%) | 29,554 |
| 25 Aug 2003 | INR | 8.6 | 8.6 | 7 | 7.51 | 7.51 | -0.59 (-7.28%) | 87,126 |
| 22 Aug 2003 | INR | 8.13 | 8.5 | 7.83 | 8.1 | 8.1 | +0.14 (+1.76%) | 118,521 |
| 21 Aug 2003 | INR | 8.5 | 8.5 | 7.75 | 7.96 | 7.96 | -0.09 (-1.12%) | 100,449 |
| 20 Aug 2003 | INR | 8.74 | 9 | 8.02 | 8.05 | 8.05 | -0.02 (-0.25%) | 87,226 |
| 19 Aug 2003 | INR | 9.1 | 9.95 | 7.55 | 8.07 | 8.07 | -0.63 (-7.24%) | 175,431 |
| 18 Aug 2003 | INR | 7.8 | 8.71 | 7.21 | 8.7 | 8.7 | +1.44 (+19.83%) | 211,096 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 7.26 | 7.26 | 0.0 (0.0%) | 0 |
