| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2003 | INR | 6.27 | 7.49 | 6.27 | 7.15 | 7.15 | -0.1 (-1.38%) | 2,250 |
| 3 Sep 2003 | INR | 7 | 7.25 | 7 | 7.25 | 7.25 | +1 (+16%) | 900 |
| 2 Sep 2003 | INR | 7 | 7.09 | 6.25 | 6.25 | 6.25 | -0.55 (-8.09%) | 788 |
| 1 Sep 2003 | INR | 7.2 | 7.2 | 6.7 | 6.8 | 6.8 | +0.25 (+3.82%) | 4,570 |
| 29 Aug 2003 | INR | 7.8 | 7.9 | 6.16 | 6.55 | 6.55 | -0.95 (-12.67%) | 685 |
| 28 Aug 2003 | INR | 8 | 8.45 | 7.5 | 7.5 | 7.5 | -0.2 (-2.60%) | 3,844 |
| 27 Aug 2003 | INR | 7.7 | 7.7 | 7.65 | 7.7 | 7.7 | -0.05 (-0.65%) | 3,500 |
| 26 Aug 2003 | INR | 7.5 | 7.8 | 7.2 | 7.75 | 7.75 | +0.2 (+2.65%) | 3,500 |
| 25 Aug 2003 | INR | 8.01 | 8.04 | 7.51 | 7.55 | 7.55 | -0.15 (-1.95%) | 4,650 |
| 22 Aug 2003 | INR | 8.1 | 8.1 | 7.55 | 7.7 | 7.7 | -0.3 (-3.75%) | 6,850 |
| 21 Aug 2003 | INR | 8.25 | 8.25 | 8 | 8 | 8 | -0.01 (-0.12%) | 14,811 |
| 20 Aug 2003 | INR | 8.15 | 8.2 | 8.01 | 8.01 | 8.01 | -0.04 (-0.50%) | 8,250 |
| 19 Aug 2003 | INR | 8.1 | 8.13 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 3,000 |
| 18 Aug 2003 | INR | 8.48 | 8.48 | 7.75 | 8.1 | 8.1 | -0.34 (-4.03%) | 12,985 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 8.76 | 8.76 | 8.1 | 8.44 | 8.44 | -0.13 (-1.52%) | 5,330 |
| 13 Aug 2003 | INR | 8.5 | 8.6 | 8.5 | 8.57 | 8.57 | +0.37 (+4.51%) | 6,400 |
| 12 Aug 2003 | INR | 9 | 9.75 | 8.02 | 8.2 | 8.2 | -0.55 (-6.29%) | 8,825 |
| 11 Aug 2003 | INR | 8.1 | 9 | 8.02 | 8.75 | 8.75 | +0.66 (+8.16%) | 7,925 |
| 8 Aug 2003 | INR | 8 | 8.6 | 7.75 | 8.09 | 8.09 | +0.19 (+2.41%) | 10,655 |
| 7 Aug 2003 | INR | 8.5 | 8.5 | 7.7 | 7.9 | 7.9 | -0.19 (-2.35%) | 4,080 |
| 6 Aug 2003 | INR | 8.52 | 8.75 | 8.09 | 8.09 | 8.09 | -0.88 (-9.81%) | 9,230 |
| 5 Aug 2003 | INR | 8.95 | 9.35 | 8.21 | 8.97 | 8.97 | +1.17 (+15.00%) | 35,919 |
| 4 Aug 2003 | INR | 7.15 | 7.8 | 7.14 | 7.8 | 7.8 | +0.66 (+9.24%) | 2,685 |
| 1 Aug 2003 | INR | 8.4 | 8.4 | 7 | 7.14 | 7.14 | +0.12 (+1.71%) | 15,150 |
| 31 Jul 2003 | INR | 6.6 | 7.25 | 6.46 | 7.02 | 7.02 | +0.82 (+13.23%) | 32,225 |
| 30 Jul 2003 | INR | 6.4 | 6.5 | 6.02 | 6.2 | 6.2 | +0.1 (+1.64%) | 4,000 |
| 29 Jul 2003 | INR | 6.3 | 6.3 | 6.05 | 6.1 | 6.1 | -0.25 (-3.94%) | 1,075 |
| 28 Jul 2003 | INR | 5.75 | 6.45 | 5.75 | 6.35 | 6.35 | +0.6 (+10.43%) | 8,875 |
| 25 Jul 2003 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.23 (+4.17%) | 100 |
