| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | INR | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | +0.05 (+0.45%) | 100 |
| 19 Sep 2003 | INR | 11.2 | 11.45 | 11.2 | 11.2 | 11.2 | +0.3 (+2.75%) | 2,624 |
| 18 Sep 2003 | INR | 11.2 | 11.75 | 10.85 | 10.9 | 10.9 | -0.66 (-5.71%) | 6,800 |
| 17 Sep 2003 | INR | 11.65 | 13.4 | 11.4 | 11.56 | 11.56 | +0.3 (+2.66%) | 4,850 |
| 16 Sep 2003 | INR | 11.3 | 12.5 | 11.25 | 11.26 | 11.26 | -0.24 (-2.09%) | 11,100 |
| 15 Sep 2003 | INR | 11.4 | 11.5 | 10.8 | 11.5 | 11.5 | -0.47 (-3.93%) | 1,350 |
| 12 Sep 2003 | INR | 11.5 | 12.15 | 11.5 | 11.97 | 11.97 | +0.22 (+1.87%) | 9,600 |
| 11 Sep 2003 | INR | 12 | 12.35 | 11.3 | 11.75 | 11.75 | -0.09 (-0.76%) | 6,847 |
| 10 Sep 2003 | INR | 11.3 | 12.1 | 11 | 11.84 | 11.84 | -0.02 (-0.17%) | 4,303 |
| 9 Sep 2003 | INR | 12 | 12.15 | 11.55 | 11.86 | 11.86 | -0.35 (-2.87%) | 11,755 |
| 8 Sep 2003 | INR | 12.2 | 12.75 | 12.2 | 12.21 | 12.21 | +0.11 (+0.91%) | 9,400 |
| 5 Sep 2003 | INR | 12.5 | 12.5 | 12 | 12.1 | 12.1 | +0.19 (+1.60%) | 24,903 |
| 4 Sep 2003 | INR | 11.4 | 12.9 | 11.4 | 11.91 | 11.91 | +0.27 (+2.32%) | 21,001 |
| 3 Sep 2003 | INR | 13 | 13.2 | 11.62 | 11.64 | 11.64 | -0.96 (-7.62%) | 25,025 |
| 2 Sep 2003 | INR | 12.05 | 14.3 | 11.05 | 12.6 | 12.6 | +0.61 (+5.09%) | 56,500 |
| 1 Sep 2003 | INR | 10.8 | 12 | 10.6 | 11.99 | 11.99 | +1.62 (+15.62%) | 15,300 |
| 29 Aug 2003 | INR | 10 | 10.5 | 10 | 10.37 | 10.37 | +0.38 (+3.80%) | 18,513 |
| 28 Aug 2003 | INR | 9.1 | 10.1 | 9.1 | 9.99 | 9.99 | -0.01 (-0.10%) | 2,932 |
| 27 Aug 2003 | INR | 9.3 | 10 | 9.3 | 10 | 10 | +0.6 (+6.38%) | 6,338 |
| 26 Aug 2003 | INR | 8.9 | 9.48 | 8.9 | 9.4 | 9.4 | +0.65 (+7.43%) | 3,900 |
| 25 Aug 2003 | INR | 8.75 | 9.2 | 8.75 | 8.75 | 8.75 | -0.55 (-5.91%) | 7,668 |
| 22 Aug 2003 | INR | 9 | 10 | 9 | 9.3 | 9.3 | -0.25 (-2.62%) | 4,200 |
| 21 Aug 2003 | INR | 9.5 | 9.69 | 9 | 9.55 | 9.55 | +0.55 (+6.11%) | 3,100 |
| 20 Aug 2003 | INR | 8.9 | 9.28 | 8.9 | 9 | 9 | -0.05 (-0.55%) | 2,650 |
| 19 Aug 2003 | INR | 8.65 | 9.07 | 8.6 | 9.05 | 9.05 | +0.34 (+3.90%) | 4,200 |
| 18 Aug 2003 | INR | 7.2 | 9 | 7.2 | 8.71 | 8.71 | +0.8 (+10.11%) | 7,350 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 7.91 | 7.91 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 8.6 | 8.6 | 7.91 | 7.91 | 7.91 | -0.05 (-0.63%) | 4,250 |
| 13 Aug 2003 | INR | 8.52 | 8.52 | 7.92 | 7.96 | 7.96 | -0.29 (-3.52%) | 4,268 |
| 12 Aug 2003 | INR | 8 | 8.35 | 8 | 8.25 | 8.25 | +0.25 (+3.13%) | 13,600 |
