| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2003 | INR | 7.3 | 8.49 | 7.3 | 8.4 | 8.4 | +1.28 (+17.98%) | 94,561 |
| 22 Sep 2003 | INR | 7.25 | 7.55 | 6.3 | 7.12 | 7.12 | +0.07 (+0.99%) | 185,637 |
| 19 Sep 2003 | INR | 8.45 | 8.5 | 6.99 | 7.05 | 7.05 | -1.12 (-13.71%) | 205,860 |
| 18 Sep 2003 | INR | 7.75 | 8.4 | 7.35 | 8.17 | 8.17 | +1.08 (+15.23%) | 34,025 |
| 17 Sep 2003 | INR | 8.4 | 8.48 | 6.98 | 7.09 | 7.09 | -0.03 (-0.42%) | 136,800 |
| 16 Sep 2003 | INR | 7.3 | 8 | 7 | 7.12 | 7.12 | -0.13 (-1.79%) | 44,475 |
| 15 Sep 2003 | INR | 8.06 | 8.1 | 7.04 | 7.25 | 7.25 | -1.54 (-17.52%) | 71,900 |
| 12 Sep 2003 | INR | 9.49 | 9.5 | 7.5 | 8.79 | 8.79 | -0.16 (-1.79%) | 27,000 |
| 11 Sep 2003 | INR | 9.75 | 9.75 | 8.9 | 8.95 | 8.95 | -0.05 (-0.56%) | 15,200 |
| 10 Sep 2003 | INR | 9.2 | 9.3 | 9 | 9 | 9 | -0.9 (-9.09%) | 7,500 |
| 9 Sep 2003 | INR | 9.95 | 10.45 | 9.9 | 9.9 | 9.9 | -0.35 (-3.41%) | 2,700 |
| 8 Sep 2003 | INR | 10.8 | 11 | 10.25 | 10.25 | 10.25 | -0.6 (-5.53%) | 22,900 |
| 5 Sep 2003 | INR | 10.5 | 11 | 10.5 | 10.85 | 10.85 | -0.13 (-1.18%) | 3,650 |
| 4 Sep 2003 | INR | 10.9 | 11 | 10.5 | 10.98 | 10.98 | -0.12 (-1.08%) | 4,050 |
| 3 Sep 2003 | INR | 11 | 11.25 | 10.85 | 11.1 | 11.1 | 0.0 (0.0%) | 10,815 |
| 2 Sep 2003 | INR | 10.55 | 11.3 | 10.55 | 11.1 | 11.1 | +0.05 (+0.45%) | 7,020 |
| 1 Sep 2003 | INR | 10.7 | 11.4 | 10.7 | 11.05 | 11.05 | -0.45 (-3.91%) | 7,874 |
| 29 Aug 2003 | INR | 11.5 | 11.9 | 11.45 | 11.5 | 11.5 | -0.24 (-2.04%) | 5,448 |
| 28 Aug 2003 | INR | 12.5 | 12.5 | 11.5 | 11.74 | 11.74 | +0.09 (+0.77%) | 3,350 |
| 27 Aug 2003 | INR | 11.7 | 12.06 | 11.5 | 11.65 | 11.65 | -0.4 (-3.32%) | 19,125 |
| 26 Aug 2003 | INR | 11 | 12.25 | 11 | 12.05 | 12.05 | +1.66 (+15.98%) | 32,000 |
| 25 Aug 2003 | INR | 11.75 | 11.75 | 10.25 | 10.39 | 10.39 | -0.99 (-8.70%) | 20,700 |
| 22 Aug 2003 | INR | 11.4 | 11.65 | 11.3 | 11.38 | 11.38 | -0.42 (-3.56%) | 16,369 |
| 21 Aug 2003 | INR | 11.3 | 12 | 11.3 | 11.8 | 11.8 | +0.35 (+3.06%) | 19,975 |
| 20 Aug 2003 | INR | 11.5 | 12.4 | 11.2 | 11.45 | 11.45 | +0.38 (+3.43%) | 15,950 |
| 19 Aug 2003 | INR | 11.36 | 12.25 | 11.05 | 11.07 | 11.07 | -0.26 (-2.29%) | 23,900 |
| 18 Aug 2003 | INR | 11.85 | 12 | 10.75 | 11.33 | 11.33 | +0.53 (+4.91%) | 29,949 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 10.51 | 11 | 10.26 | 10.8 | 10.8 | +0.31 (+2.96%) | 19,258 |
| 13 Aug 2003 | INR | 10.7 | 10.7 | 10.06 | 10.49 | 10.49 | -0.36 (-3.32%) | 15,394 |
