| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 2.9 | 3.32 | 2.9 | 2.97 | 2.97 | -0.08 (-2.62%) | 21,800 |
| 24 Sep 2003 | INR | 3.3 | 3.3 | 2.9 | 3.05 | 3.05 | +0.04 (+1.33%) | 15,500 |
| 23 Sep 2003 | INR | 3 | 3.3 | 2.8 | 3.01 | 3.01 | 0.0 (0.0%) | 10,400 |
| 22 Sep 2003 | INR | 3.4 | 3.4 | 3 | 3.01 | 3.01 | -0.14 (-4.44%) | 455,907 |
| 19 Sep 2003 | INR | 3.4 | 3.5 | 3.15 | 3.15 | 3.15 | -0.34 (-9.74%) | 20,400 |
| 18 Sep 2003 | INR | 3.75 | 3.98 | 3.49 | 3.49 | 3.49 | -0.38 (-9.82%) | 22,101 |
| 17 Sep 2003 | INR | 4.23 | 4.23 | 3.85 | 3.87 | 3.87 | +0.02 (+0.52%) | 34,092 |
| 16 Sep 2003 | INR | 4.19 | 4.19 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 18,009 |
| 15 Sep 2003 | INR | 3.65 | 4.12 | 3.65 | 3.85 | 3.85 | +0.1 (+2.67%) | 320,109 |
| 12 Sep 2003 | INR | 3.3 | 4 | 3.3 | 3.75 | 3.75 | +0.09 (+2.46%) | 880,800 |
| 11 Sep 2003 | INR | 3.67 | 4.35 | 3.66 | 3.66 | 3.66 | -0.4 (-9.85%) | 19,800 |
| 10 Sep 2003 | INR | 4.25 | 4.5 | 4.06 | 4.06 | 4.06 | -0.44 (-9.78%) | 28,100 |
| 9 Sep 2003 | INR | 4.9 | 5.2 | 4.5 | 4.5 | 4.5 | -0.49 (-9.82%) | 37,916 |
| 8 Sep 2003 | INR | 4.95 | 5.55 | 4.73 | 4.99 | 4.99 | -0.07 (-1.38%) | 123,851 |
| 5 Sep 2003 | INR | 5.05 | 5.1 | 4.97 | 5.06 | 5.06 | -0.31 (-5.77%) | 35,316 |
| 4 Sep 2003 | INR | 5.05 | 5.5 | 4.75 | 5.37 | 5.37 | +0.25 (+4.88%) | 56,169 |
| 3 Sep 2003 | INR | 5.98 | 5.98 | 5.1 | 5.12 | 5.12 | -0.32 (-5.88%) | 522,478 |
| 2 Sep 2003 | INR | 4.9 | 5.44 | 4.5 | 5.44 | 5.44 | +0.49 (+9.90%) | 734,379 |
| 1 Sep 2003 | INR | 5.25 | 5.4 | 4.91 | 4.95 | 4.95 | -0.5 (-9.17%) | 44,123 |
| 29 Aug 2003 | INR | 5.7 | 5.97 | 5.2 | 5.45 | 5.45 | +0.47 (+9.44%) | 145,433 |
| 28 Aug 2003 | INR | 4 | 4.98 | 4 | 4.98 | 4.98 | +0.83 (+20%) | 1,351,916 |
| 27 Aug 2003 | INR | 4.5 | 4.8 | 4.1 | 4.15 | 4.15 | +0.13 (+3.23%) | 32,543 |
| 26 Aug 2003 | INR | 4.49 | 4.49 | 3.6 | 4.02 | 4.02 | +0.03 (+0.75%) | 34,238 |
| 25 Aug 2003 | INR | 3.5 | 4.05 | 3.4 | 3.99 | 3.99 | -0.11 (-2.68%) | 15,807 |
| 22 Aug 2003 | INR | 4.01 | 4.3 | 4 | 4.1 | 4.1 | -0.02 (-0.49%) | 20,008 |
| 21 Aug 2003 | INR | 4.75 | 4.94 | 4.11 | 4.12 | 4.12 | -0.54 (-11.59%) | 21,748 |
| 20 Aug 2003 | INR | 4.8 | 5 | 4.51 | 4.66 | 4.66 | -0.41 (-8.09%) | 27,886 |
| 19 Aug 2003 | INR | 6.5 | 6.5 | 5.07 | 5.07 | 5.07 | -1.26 (-19.91%) | 35,181 |
| 18 Aug 2003 | INR | 5.1 | 6.46 | 5 | 6.33 | 6.33 | +0.94 (+17.44%) | 82,732 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 5.39 | 5.39 | 0.0 (0.0%) | 0 |
