| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2003 | INR | 0 | 0 | 0 | 7.35 | 3.675 | 0.0 (0.0%) | 0 |
| 5 Sep 2003 | INR | 7.97 | 7.97 | 7.3 | 7.35 | 3.675 | +0.1 (+1.38%) | 1,895 |
| 4 Sep 2003 | INR | 7.05 | 7.6 | 7.05 | 7.25 | 3.625 | -0.11 (-1.49%) | 925 |
| 3 Sep 2003 | INR | 7.36 | 7.36 | 7.36 | 7.36 | 3.68 | -0.64 (-8%) | 100 |
| 2 Sep 2003 | INR | 7.5 | 8.34 | 7.5 | 8 | 4 | +0.39 (+5.12%) | 2,665 |
| 1 Sep 2003 | INR | 7.6 | 7.61 | 7.6 | 7.61 | 3.805 | -0.39 (-4.88%) | 130 |
| 29 Aug 2003 | INR | 8.2 | 8.2 | 8 | 8 | 4 | 0.0 (0.0%) | 963 |
| 28 Aug 2003 | INR | 8 | 8 | 8 | 8 | 4 | +0.1 (+1.27%) | 200 |
| 27 Aug 2003 | INR | 7.4 | 7.9 | 7.4 | 7.9 | 3.95 | +0.6 (+8.22%) | 1,600 |
| 26 Aug 2003 | INR | 7.3 | 7.3 | 7.3 | 7.3 | 3.65 | -0.7 (-8.75%) | 200 |
| 25 Aug 2003 | INR | 8.07 | 8.1 | 8 | 8 | 4 | -0.1 (-1.23%) | 4,700 |
| 22 Aug 2003 | INR | 8.15 | 8.5 | 8.1 | 8.1 | 4.05 | +0.09 (+1.12%) | 2,700 |
| 21 Aug 2003 | INR | 8.9 | 8.9 | 8.01 | 8.01 | 4.005 | -0.84 (-9.49%) | 400 |
| 20 Aug 2003 | INR | 8.85 | 8.85 | 8.85 | 8.85 | 4.425 | +0.8 (+9.94%) | 150 |
| 19 Aug 2003 | INR | 8.5 | 8.5 | 8.05 | 8.05 | 4.025 | -0.2 (-2.42%) | 4,350 |
| 18 Aug 2003 | INR | 8 | 8.25 | 8 | 8.25 | 4.125 | +0.25 (+3.13%) | 4,300 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 8 | 4 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 8 | 8 | 7.5 | 8 | 4 | +0.2 (+2.56%) | 2,350 |
| 13 Aug 2003 | INR | 8 | 8 | 7.8 | 7.8 | 3.9 | -0.2 (-2.50%) | 1,900 |
| 12 Aug 2003 | INR | 7.7 | 8 | 7.65 | 8 | 4 | +0.4 (+5.26%) | 3,500 |
| 11 Aug 2003 | INR | 7.26 | 7.6 | 7.26 | 7.6 | 3.8 | +0.1 (+1.33%) | 2,200 |
| 8 Aug 2003 | INR | 7.5 | 7.5 | 7.15 | 7.5 | 3.75 | +0.13 (+1.76%) | 2,200 |
| 7 Aug 2003 | INR | 7.2 | 7.5 | 7.2 | 7.37 | 3.685 | +0.52 (+7.59%) | 1,500 |
| 6 Aug 2003 | INR | 7.86 | 7.86 | 6.85 | 6.85 | 3.425 | -0.3 (-4.20%) | 600 |
| 5 Aug 2003 | INR | 6.75 | 7.15 | 6.75 | 7.15 | 3.575 | +0.65 (+10%) | 1,300 |
| 4 Aug 2003 | INR | 7.9 | 7.9 | 6.5 | 6.5 | 3.25 | -0.72 (-9.97%) | 1,500 |
| 1 Aug 2003 | INR | 7.87 | 7.87 | 7.01 | 7.22 | 3.61 | -0.28 (-3.73%) | 2,325 |
| 31 Jul 2003 | INR | 7.25 | 7.5 | 7.25 | 7.5 | 3.75 | +0.4 (+5.63%) | 2,020 |
| 30 Jul 2003 | INR | 7.7 | 7.7 | 7.1 | 7.1 | 3.55 | +0.1 (+1.43%) | 2,500 |
| 29 Jul 2003 | INR | 7.51 | 7.51 | 7 | 7 | 3.5 | -0.75 (-9.68%) | 1,150 |
