| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 2.85 | 2.85 | 2.75 | 2.75 | 2.75 | -0.15 (-5.17%) | 2,449 |
| 24 Sep 2003 | INR | 2.87 | 3.05 | 2.87 | 2.9 | 2.9 | -0.29 (-9.09%) | 1,750 |
| 23 Sep 2003 | INR | 3 | 3.39 | 2.91 | 3.19 | 3.19 | +0.09 (+2.90%) | 2,051 |
| 22 Sep 2003 | INR | 2.85 | 3.2 | 2.85 | 3.1 | 3.1 | 0.0 (0.0%) | 2,000 |
| 19 Sep 2003 | INR | 2.65 | 3.1 | 2.65 | 3.1 | 3.1 | 0.0 (0.0%) | 1,500 |
| 18 Sep 2003 | INR | 3.11 | 3.3 | 3.1 | 3.1 | 3.1 | -0.49 (-13.65%) | 9,300 |
| 17 Sep 2003 | INR | 2.6 | 3.7 | 2.6 | 3.59 | 3.59 | +0.43 (+13.61%) | 2,402 |
| 16 Sep 2003 | INR | 3.31 | 3.31 | 3 | 3.16 | 3.16 | -0.15 (-4.53%) | 1,100 |
| 15 Sep 2003 | INR | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 100 |
| 12 Sep 2003 | INR | 3.3 | 3.31 | 3.3 | 3.31 | 3.31 | -0.1 (-2.93%) | 2,060 |
| 11 Sep 2003 | INR | 3.5 | 3.5 | 2.9 | 3.41 | 3.41 | -0.09 (-2.57%) | 3,550 |
| 10 Sep 2003 | INR | 3.56 | 3.7 | 3.31 | 3.5 | 3.5 | -0.4 (-10.26%) | 1,300 |
| 9 Sep 2003 | INR | 3.8 | 4 | 3.3 | 3.9 | 3.9 | -0.1 (-2.50%) | 17,665 |
| 8 Sep 2003 | INR | 4.16 | 4.2 | 3.9 | 4 | 4 | -0.25 (-5.88%) | 8,605 |
| 5 Sep 2003 | INR | 4.22 | 4.4 | 4.22 | 4.25 | 4.25 | -0.02 (-0.47%) | 2,845 |
| 4 Sep 2003 | INR | 4.21 | 4.49 | 4.21 | 4.27 | 4.27 | -0.53 (-11.04%) | 5,690 |
| 3 Sep 2003 | INR | 4.16 | 4.83 | 4.16 | 4.8 | 4.8 | +0.17 (+3.67%) | 7,090 |
| 2 Sep 2003 | INR | 4.5 | 4.85 | 4.5 | 4.63 | 4.63 | -0.22 (-4.54%) | 9,050 |
| 1 Sep 2003 | INR | 4.66 | 5.15 | 4.66 | 4.85 | 4.85 | -0.15 (-3%) | 13,879 |
| 29 Aug 2003 | INR | 4.6 | 5.22 | 4.6 | 5 | 5 | -0.18 (-3.47%) | 22,178 |
| 28 Aug 2003 | INR | 5 | 5.23 | 5 | 5.18 | 5.18 | -0.01 (-0.19%) | 27,000 |
| 27 Aug 2003 | INR | 5.4 | 5.4 | 4.81 | 5.19 | 5.19 | -0.2 (-3.71%) | 11,850 |
| 26 Aug 2003 | INR | 5 | 5.5 | 5 | 5.39 | 5.39 | +0.33 (+6.52%) | 17,950 |
| 25 Aug 2003 | INR | 5 | 5.25 | 4.77 | 5.06 | 5.06 | +0.06 (+1.20%) | 25,330 |
| 22 Aug 2003 | INR | 5.06 | 5.25 | 4.6 | 5 | 5 | -0.3 (-5.66%) | 48,669 |
| 21 Aug 2003 | INR | 5.7 | 5.99 | 4.95 | 5.3 | 5.3 | -0.4 (-7.02%) | 27,000 |
| 20 Aug 2003 | INR | 5.11 | 6.39 | 5.11 | 5.7 | 5.7 | +0.33 (+6.15%) | 42,002 |
| 19 Aug 2003 | INR | 6.5 | 7.3 | 5.1 | 5.37 | 5.37 | -0.73 (-11.97%) | 36,371 |
| 18 Aug 2003 | INR | 5.2 | 6.12 | 5.2 | 6.1 | 6.1 | +1 (+19.61%) | 62,923 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
