| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | INR | 12.3 | 12.7 | 11.55 | 11.55 | 11.55 | -0.65 (-5.33%) | 6,087 |
| 12 Sep 2003 | INR | 12.6 | 12.9 | 11.7 | 12.2 | 12.2 | -0.4 (-3.17%) | 14,580 |
| 11 Sep 2003 | INR | 12.5 | 13.15 | 12.5 | 12.6 | 12.6 | -0.15 (-1.18%) | 9,374 |
| 10 Sep 2003 | INR | 13.7 | 13.7 | 12.5 | 12.75 | 12.75 | +0.1 (+0.79%) | 13,164 |
| 9 Sep 2003 | INR | 14 | 14 | 12.25 | 12.65 | 12.65 | -1.75 (-12.15%) | 22,590 |
| 8 Sep 2003 | INR | 14.55 | 15 | 14 | 14.4 | 14.4 | -0.1 (-0.69%) | 9,835 |
| 5 Sep 2003 | INR | 14.95 | 15.1 | 14.35 | 14.5 | 14.5 | -0.05 (-0.34%) | 13,825 |
| 4 Sep 2003 | INR | 15 | 15.1 | 14 | 14.55 | 14.55 | -0.15 (-1.02%) | 20,340 |
| 3 Sep 2003 | INR | 15.3 | 15.9 | 14.5 | 14.7 | 14.7 | -0.7 (-4.55%) | 20,989 |
| 2 Sep 2003 | INR | 15.5 | 15.9 | 14.5 | 15.4 | 15.4 | +0.15 (+0.98%) | 22,800 |
| 1 Sep 2003 | INR | 15 | 16.55 | 14.9 | 15.25 | 15.25 | -0.14 (-0.91%) | 33,655 |
| 29 Aug 2003 | INR | 16.1 | 16.8 | 15.05 | 15.39 | 15.39 | +0.07 (+0.46%) | 58,064 |
| 28 Aug 2003 | INR | 15 | 16.3 | 14.99 | 15.32 | 15.32 | +0.68 (+4.64%) | 52,876 |
| 27 Aug 2003 | INR | 14.2 | 15.2 | 14 | 14.64 | 14.64 | +0.02 (+0.14%) | 19,309 |
| 26 Aug 2003 | INR | 13.5 | 14.9 | 13.5 | 14.62 | 14.62 | +1.25 (+9.35%) | 17,850 |
| 25 Aug 2003 | INR | 14.8 | 16 | 12.01 | 13.37 | 13.37 | -1.58 (-10.57%) | 37,187 |
| 22 Aug 2003 | INR | 16.25 | 16.4 | 14.75 | 14.95 | 14.95 | -1.23 (-7.60%) | 25,425 |
| 21 Aug 2003 | INR | 17.01 | 18 | 16 | 16.18 | 16.18 | -0.38 (-2.29%) | 123,758 |
| 20 Aug 2003 | INR | 14 | 16.56 | 14 | 16.56 | 16.56 | +2.76 (+20%) | 136,891 |
| 19 Aug 2003 | INR | 14.5 | 15 | 13.5 | 13.8 | 13.8 | -0.25 (-1.78%) | 37,428 |
| 18 Aug 2003 | INR | 14.59 | 14.99 | 13.91 | 14.05 | 14.05 | +0.15 (+1.08%) | 37,423 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 15 | 15.4 | 13.75 | 13.9 | 13.9 | -1.04 (-6.96%) | 51,778 |
| 13 Aug 2003 | INR | 14.1 | 15.5 | 13.6 | 14.94 | 14.94 | +0.42 (+2.89%) | 173,123 |
| 12 Aug 2003 | INR | 15.35 | 15.75 | 14.27 | 14.52 | 14.52 | -1.06 (-6.80%) | 24,609 |
| 11 Aug 2003 | INR | 18 | 18 | 15.55 | 15.58 | 15.58 | -1 (-6.03%) | 41,053 |
| 8 Aug 2003 | INR | 17 | 18.5 | 16.45 | 16.58 | 16.58 | -0.5 (-2.93%) | 68,420 |
| 7 Aug 2003 | INR | 17.65 | 18.29 | 16.2 | 17.08 | 17.08 | -0.39 (-2.23%) | 61,451 |
| 6 Aug 2003 | INR | 17.35 | 20.6 | 16.5 | 17.47 | 17.47 | -0.41 (-2.29%) | 275,627 |
| 5 Aug 2003 | INR | 16.45 | 18.75 | 15.75 | 17.88 | 17.88 | +2.04 (+12.88%) | 284,070 |
