| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2003 | INR | 24.9 | 24.9 | 22.5 | 23 | 23 | -1.5 (-6.12%) | 4,015 |
| 9 Sep 2003 | INR | 27.5 | 27.5 | 22 | 24.5 | 24.5 | -0.55 (-2.20%) | 26,209 |
| 8 Sep 2003 | INR | 26.45 | 26.45 | 22 | 25.05 | 25.05 | +3 (+13.61%) | 65,188 |
| 5 Sep 2003 | INR | 20 | 22.05 | 20 | 22.05 | 22.05 | +3.65 (+19.84%) | 50,533 |
| 4 Sep 2003 | INR | 14 | 18.45 | 14 | 18.4 | 18.4 | +3 (+19.48%) | 17,802 |
| 3 Sep 2003 | INR | 15.35 | 16.25 | 15.3 | 15.4 | 15.4 | -0.6 (-3.75%) | 9,341 |
| 2 Sep 2003 | INR | 16.1 | 16.1 | 16 | 16 | 16 | -1.15 (-6.71%) | 2,200 |
| 1 Sep 2003 | INR | 19.75 | 19.75 | 17.1 | 17.15 | 17.15 | -0.05 (-0.29%) | 6,750 |
| 29 Aug 2003 | INR | 17.6 | 18.25 | 16.4 | 17.2 | 17.2 | -0.55 (-3.10%) | 4,850 |
| 28 Aug 2003 | INR | 20.8 | 20.8 | 17.75 | 17.75 | 17.75 | -1.7 (-8.74%) | 3,508 |
| 27 Aug 2003 | INR | 17.55 | 21 | 16.5 | 19.45 | 19.45 | +1.75 (+9.89%) | 13,413 |
| 26 Aug 2003 | INR | 16.25 | 18 | 16.25 | 17.7 | 17.7 | +0.45 (+2.61%) | 2,429 |
| 25 Aug 2003 | INR | 17.85 | 17.85 | 17.25 | 17.25 | 17.25 | -1 (-5.48%) | 3,699 |
| 22 Aug 2003 | INR | 17.25 | 18.75 | 17.25 | 18.25 | 18.25 | +0.4 (+2.24%) | 6,458 |
| 21 Aug 2003 | INR | 17.45 | 19.65 | 17.25 | 17.85 | 17.85 | +0.8 (+4.69%) | 22,667 |
| 20 Aug 2003 | INR | 16.5 | 17.45 | 16.05 | 17.05 | 17.05 | -0.7 (-3.94%) | 5,551 |
| 19 Aug 2003 | INR | 16.3 | 17.95 | 16.15 | 17.75 | 17.75 | +1.05 (+6.29%) | 18,684 |
| 18 Aug 2003 | INR | 16.95 | 17.25 | 16.1 | 16.7 | 16.7 | +0.5 (+3.09%) | 11,300 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 17 | 17 | 15.5 | 16.2 | 16.2 | -0.4 (-2.41%) | 4,827 |
| 13 Aug 2003 | INR | 15.15 | 17 | 15.15 | 16.6 | 16.6 | -0.25 (-1.48%) | 4,273 |
| 12 Aug 2003 | INR | 15.8 | 17 | 15.8 | 16.85 | 16.85 | 0.0 (0.0%) | 8,020 |
| 11 Aug 2003 | INR | 16.5 | 17.5 | 15.6 | 16.85 | 16.85 | +0.65 (+4.01%) | 5,576 |
| 8 Aug 2003 | INR | 16.9 | 16.95 | 15.6 | 16.2 | 16.2 | +0.4 (+2.53%) | 8,698 |
| 7 Aug 2003 | INR | 15 | 15.85 | 15 | 15.8 | 15.8 | -0.2 (-1.25%) | 4,307 |
| 6 Aug 2003 | INR | 15 | 16 | 15 | 16 | 16 | +1.15 (+7.74%) | 1,900 |
| 5 Aug 2003 | INR | 16.5 | 16.5 | 14.75 | 14.85 | 14.85 | -0.15 (-1%) | 4,600 |
| 4 Aug 2003 | INR | 12.1 | 15.5 | 12.1 | 15 | 15 | -0.1 (-0.66%) | 1,301 |
| 1 Aug 2003 | INR | 15.1 | 15.15 | 14.4 | 15.1 | 15.1 | 0.0 (0.0%) | 2,703 |
| 31 Jul 2003 | INR | 15.7 | 15.7 | 14.5 | 15.1 | 15.1 | +0.11 (+0.73%) | 6,160 |
