| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2003 | INR | 16.05 | 17.35 | 16.05 | 17.35 | 17.35 | +0.35 (+2.06%) | 200 |
| 17 Sep 2003 | INR | 17 | 20.6 | 17 | 17 | 17 | -1.75 (-9.33%) | 1,101 |
| 16 Sep 2003 | INR | 17.25 | 18.75 | 17.25 | 18.75 | 18.75 | +0.2 (+1.08%) | 631 |
| 15 Sep 2003 | INR | 16.2 | 18.55 | 16.2 | 18.55 | 18.55 | +1.65 (+9.76%) | 5 |
| 12 Sep 2003 | INR | 16.15 | 17.05 | 16.15 | 16.9 | 16.9 | -0.9 (-5.06%) | 1,700 |
| 11 Sep 2003 | INR | 0 | 0 | 0 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 10 Sep 2003 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | -1.35 (-7.05%) | 100 |
| 9 Sep 2003 | INR | 19.05 | 19.85 | 19.05 | 19.15 | 19.15 | -0.45 (-2.30%) | 750 |
| 8 Sep 2003 | INR | 20.95 | 20.95 | 19.5 | 19.6 | 19.6 | -1.2 (-5.77%) | 1,700 |
| 5 Sep 2003 | INR | 20.35 | 20.8 | 20.3 | 20.8 | 20.8 | -0.3 (-1.42%) | 1,211 |
| 4 Sep 2003 | INR | 21.5 | 21.5 | 20.9 | 21.1 | 21.1 | 0.0 (0.0%) | 5,224 |
| 3 Sep 2003 | INR | 23.5 | 23.5 | 21.05 | 21.1 | 21.1 | -0.6 (-2.76%) | 5,439 |
| 2 Sep 2003 | INR | 21.75 | 21.75 | 20.5 | 21.7 | 21.7 | +1.9 (+9.60%) | 13,501 |
| 1 Sep 2003 | INR | 19.5 | 19.8 | 18.4 | 19.8 | 19.8 | +1.8 (+10%) | 3,200 |
| 29 Aug 2003 | INR | 18.1 | 18.5 | 17.85 | 18 | 18 | -0.15 (-0.83%) | 1,500 |
| 28 Aug 2003 | INR | 18.75 | 19 | 18.15 | 18.15 | 18.15 | -0.85 (-4.47%) | 1,900 |
| 27 Aug 2003 | INR | 18 | 19 | 17.8 | 19 | 19 | +0.25 (+1.33%) | 2,100 |
| 26 Aug 2003 | INR | 17.25 | 18.75 | 17.25 | 18.75 | 18.75 | +1.3 (+7.45%) | 1,000 |
| 25 Aug 2003 | INR | 17.3 | 17.5 | 17.3 | 17.45 | 17.45 | +0.4 (+2.35%) | 1,600 |
| 22 Aug 2003 | INR | 17.6 | 18.5 | 17.05 | 17.05 | 17.05 | -1.35 (-7.34%) | 2,900 |
| 21 Aug 2003 | INR | 19 | 19 | 18.15 | 18.4 | 18.4 | -0.4 (-2.13%) | 1,301 |
| 20 Aug 2003 | INR | 18.55 | 19 | 18.55 | 18.8 | 18.8 | -0.6 (-3.09%) | 1,100 |
| 19 Aug 2003 | INR | 20.05 | 21 | 19.2 | 19.4 | 19.4 | -0.95 (-4.67%) | 2,300 |
| 18 Aug 2003 | INR | 20 | 20.4 | 20 | 20.35 | 20.35 | +0.95 (+4.90%) | 2,100 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 20.5 | 20.75 | 19.05 | 19.4 | 19.4 | -1 (-4.90%) | 1,659 |
| 13 Aug 2003 | INR | 21.5 | 21.5 | 19.1 | 20.4 | 20.4 | -0.6 (-2.86%) | 1,764 |
| 12 Aug 2003 | INR | 21 | 22.25 | 21 | 21 | 21 | +0.75 (+3.70%) | 9,755 |
| 11 Aug 2003 | INR | 19 | 20.25 | 19 | 20.25 | 20.25 | +1.8 (+9.76%) | 3,300 |
| 8 Aug 2003 | INR | 18.45 | 18.45 | 18 | 18.45 | 18.45 | +1.65 (+9.82%) | 8,400 |
