| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 2.41 | 2.41 | 1.9 | 2.29 | 2.29 | +0.28 (+13.93%) | 12,210 |
| 25 Sep 2003 | INR | 2.57 | 2.58 | 1.91 | 2.01 | 2.01 | -0.14 (-6.51%) | 5,597 |
| 24 Sep 2003 | INR | 1.83 | 2.17 | 1.83 | 2.15 | 2.15 | -0.04 (-1.83%) | 2,522 |
| 23 Sep 2003 | INR | 1.85 | 2.19 | 1.83 | 2.19 | 2.19 | +0.32 (+17.11%) | 3,735 |
| 22 Sep 2003 | INR | 1.75 | 2 | 1.71 | 1.87 | 1.87 | -0.09 (-4.59%) | 1,780 |
| 19 Sep 2003 | INR | 2.05 | 2.05 | 1.91 | 1.96 | 1.96 | 0.0 (0.0%) | 7,225 |
| 18 Sep 2003 | INR | 1.92 | 2.05 | 1.89 | 1.96 | 1.96 | -0.4 (-16.95%) | 9,001 |
| 17 Sep 2003 | INR | 2.5 | 2.5 | 2.25 | 2.36 | 2.36 | +0.01 (+0.43%) | 6,795 |
| 16 Sep 2003 | INR | 2.7 | 2.7 | 2.25 | 2.35 | 2.35 | +0.1 (+4.44%) | 13,769 |
| 15 Sep 2003 | INR | 2.02 | 2.26 | 2.02 | 2.25 | 2.25 | 0.0 (0.0%) | 5,300 |
| 12 Sep 2003 | INR | 2.25 | 2.25 | 2.13 | 2.25 | 2.25 | -0.05 (-2.17%) | 6,435 |
| 11 Sep 2003 | INR | 2.21 | 2.4 | 2.21 | 2.3 | 2.3 | -0.1 (-4.17%) | 10,611 |
| 10 Sep 2003 | INR | 2.07 | 2.5 | 2.07 | 2.4 | 2.4 | +0.05 (+2.13%) | 4,850 |
| 9 Sep 2003 | INR | 2.5 | 2.5 | 2.3 | 2.35 | 2.35 | -0.18 (-7.11%) | 19,951 |
| 8 Sep 2003 | INR | 3.72 | 3.72 | 2.5 | 2.53 | 2.53 | -0.57 (-18.39%) | 28,834 |
| 5 Sep 2003 | INR | 3.14 | 3.25 | 3.01 | 3.1 | 3.1 | -0.15 (-4.62%) | 21,675 |
| 4 Sep 2003 | INR | 3.25 | 3.38 | 3 | 3.25 | 3.25 | +0.14 (+4.50%) | 16,305 |
| 3 Sep 2003 | INR | 4.1 | 4.1 | 3.11 | 3.11 | 3.11 | -0.37 (-10.63%) | 26,047 |
| 2 Sep 2003 | INR | 3.6 | 3.6 | 3.01 | 3.48 | 3.48 | -0.02 (-0.57%) | 28,478 |
| 1 Sep 2003 | INR | 3.98 | 3.98 | 3.2 | 3.5 | 3.5 | +0.18 (+5.42%) | 26,563 |
| 29 Aug 2003 | INR | 4.09 | 4.09 | 3.1 | 3.32 | 3.32 | -0.14 (-4.05%) | 83,643 |
| 28 Aug 2003 | INR | 3.95 | 3.95 | 3.4 | 3.46 | 3.46 | -0.35 (-9.19%) | 36,866 |
| 27 Aug 2003 | INR | 4.88 | 4.88 | 3.75 | 3.81 | 3.81 | -0.31 (-7.52%) | 62,442 |
| 26 Aug 2003 | INR | 3.6 | 4.12 | 3.5 | 4.12 | 4.12 | +0.68 (+19.77%) | 39,988 |
| 25 Aug 2003 | INR | 3.45 | 3.7 | 3.07 | 3.44 | 3.44 | -0.36 (-9.47%) | 39,551 |
| 22 Aug 2003 | INR | 3.91 | 4 | 3.7 | 3.8 | 3.8 | -0.19 (-4.76%) | 49,358 |
| 21 Aug 2003 | INR | 4.45 | 4.74 | 3.86 | 3.99 | 3.99 | -0.15 (-3.62%) | 73,316 |
| 20 Aug 2003 | INR | 5.5 | 5.5 | 4.01 | 4.14 | 4.14 | -0.81 (-16.36%) | 85,390 |
| 19 Aug 2003 | INR | 6.21 | 6.21 | 4.4 | 4.95 | 4.95 | -0.23 (-4.44%) | 278,120 |
| 18 Aug 2003 | INR | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | +0.86 (+19.91%) | 146,232 |
