| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2003 | INR | 15.3 | 15.4 | 12.55 | 14.52 | 1.452 | +0.6 (+4.31%) | 40,750 |
| 10 Sep 2003 | INR | 12.65 | 14.5 | 12.65 | 13.92 | 1.392 | +0.17 (+1.24%) | 50,210 |
| 9 Sep 2003 | INR | 11 | 13.8 | 11 | 13.75 | 1.375 | +2.25 (+19.57%) | 141,000 |
| 8 Sep 2003 | INR | 11.6 | 11.7 | 11 | 11.5 | 1.15 | +0.06 (+0.52%) | 70,500 |
| 5 Sep 2003 | INR | 11 | 11.44 | 11 | 11.44 | 1.144 | +1.04 (+10.00%) | 16,000 |
| 4 Sep 2003 | INR | 11.5 | 11.5 | 10.26 | 10.4 | 1.04 | -0.85 (-7.56%) | 40,500 |
| 3 Sep 2003 | INR | 10.75 | 11.25 | 10.75 | 11.25 | 1.125 | -0.05 (-0.44%) | 8,000 |
| 2 Sep 2003 | INR | 11.8 | 11.8 | 11.3 | 11.3 | 1.13 | -1.2 (-9.60%) | 32,000 |
| 1 Sep 2003 | INR | 11.6 | 12.5 | 11.5 | 12.5 | 1.25 | +0.84 (+7.20%) | 30,000 |
| 29 Aug 2003 | INR | 12 | 12.8 | 11.66 | 11.66 | 1.166 | -0.74 (-5.97%) | 22,500 |
| 28 Aug 2003 | INR | 12.65 | 13 | 12.05 | 12.4 | 1.24 | -0.25 (-1.98%) | 41,000 |
| 27 Aug 2003 | INR | 10.61 | 12.65 | 10.61 | 12.65 | 1.265 | +1.15 (+10.00%) | 52,500 |
| 26 Aug 2003 | INR | 11.35 | 12.4 | 11.35 | 11.5 | 1.15 | +0.1 (+0.88%) | 33,000 |
| 25 Aug 2003 | INR | 10.32 | 11.85 | 10.32 | 11.4 | 1.14 | +0.13 (+1.15%) | 48,000 |
| 22 Aug 2003 | INR | 10.82 | 11.4 | 10.81 | 11.27 | 1.127 | -0.73 (-6.08%) | 57,000 |
| 21 Aug 2003 | INR | 10.9 | 12.04 | 10.9 | 12 | 1.2 | +1.05 (+9.59%) | 41,400 |
| 20 Aug 2003 | INR | 10.9 | 11.1 | 10.05 | 10.95 | 1.095 | +0.05 (+0.46%) | 81,000 |
| 19 Aug 2003 | INR | 9.41 | 10.9 | 9.41 | 10.9 | 1.09 | +0.55 (+5.31%) | 38,500 |
| 18 Aug 2003 | INR | 9.5 | 10.35 | 9.41 | 10.35 | 1.035 | +0.94 (+9.99%) | 19,900 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 9.41 | 0.941 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 10.5 | 11 | 9.41 | 9.41 | 0.941 | -1.04 (-9.95%) | 43,500 |
| 13 Aug 2003 | INR | 9.5 | 10.45 | 9.5 | 10.45 | 1.045 | +0.95 (+10%) | 15,000 |
| 12 Aug 2003 | INR | 9.25 | 9.5 | 9 | 9.5 | 0.95 | +0.5 (+5.56%) | 44,580 |
| 11 Aug 2003 | INR | 9.1 | 9.5 | 9 | 9 | 0.9 | -0.5 (-5.26%) | 21,520 |
| 8 Aug 2003 | INR | 9.01 | 9.5 | 9.01 | 9.5 | 0.95 | +0.5 (+5.56%) | 2,000 |
| 7 Aug 2003 | INR | 8.5 | 9 | 8.3 | 9 | 0.9 | -0.11 (-1.21%) | 14,000 |
| 6 Aug 2003 | INR | 10.4 | 10.4 | 9.1 | 9.11 | 0.911 | -0.89 (-8.90%) | 12,000 |
| 5 Aug 2003 | INR | 9.5 | 10 | 9.4 | 10 | 1 | +0.5 (+5.26%) | 14,500 |
| 4 Aug 2003 | INR | 9.1 | 9.5 | 9.1 | 9.5 | 0.95 | +0.21 (+2.26%) | 3,000 |
| 1 Aug 2003 | INR | 8.81 | 9.45 | 8.81 | 9.29 | 0.929 | -0.41 (-4.23%) | 9,600 |
