| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 6.55 | 6.55 | 6.55 | 6.55 | 65.5 | +0.3 (+4.80%) | 1,000 |
| 24 Sep 2003 | INR | 6.99 | 6.99 | 6.25 | 6.25 | 62.5 | -0.64 (-9.29%) | 2,600 |
| 23 Sep 2003 | INR | 6.7 | 6.9 | 6.65 | 6.89 | 68.9 | +0.12 (+1.77%) | 3,620 |
| 22 Sep 2003 | INR | 6.56 | 6.83 | 6.55 | 6.77 | 67.7 | +0.02 (+0.30%) | 3,500 |
| 19 Sep 2003 | INR | 6.77 | 6.77 | 6.75 | 6.75 | 67.5 | 0.0 (0.0%) | 500 |
| 18 Sep 2003 | INR | 7.1 | 7.49 | 6.75 | 6.75 | 67.5 | -0.45 (-6.25%) | 4,100 |
| 17 Sep 2003 | INR | 7.25 | 7.4 | 7.05 | 7.2 | 72 | -0.3 (-4%) | 8,250 |
| 16 Sep 2003 | INR | 7.2 | 7.69 | 7.12 | 7.5 | 75 | +0.17 (+2.32%) | 3,600 |
| 15 Sep 2003 | INR | 7.5 | 7.8 | 7.15 | 7.33 | 73.3 | -0.17 (-2.27%) | 6,000 |
| 12 Sep 2003 | INR | 7.39 | 7.7 | 7.25 | 7.5 | 75 | -0.09 (-1.19%) | 4,700 |
| 11 Sep 2003 | INR | 7.4 | 7.75 | 7.39 | 7.59 | 75.9 | -0.02 (-0.26%) | 8,775 |
| 10 Sep 2003 | INR | 7.52 | 7.87 | 7.37 | 7.61 | 76.1 | -0.01 (-0.13%) | 3,535 |
| 9 Sep 2003 | INR | 7.55 | 7.9 | 7.23 | 7.62 | 76.2 | +0.07 (+0.93%) | 10,500 |
| 8 Sep 2003 | INR | 7.95 | 7.95 | 7.5 | 7.55 | 75.5 | -0.01 (-0.13%) | 4,558 |
| 5 Sep 2003 | INR | 7.9 | 8.25 | 7.53 | 7.56 | 75.6 | -0.64 (-7.80%) | 5,300 |
| 4 Sep 2003 | INR | 7.91 | 8.2 | 7.91 | 8.2 | 82 | +0.4 (+5.13%) | 1,500 |
| 3 Sep 2003 | INR | 8.6 | 8.6 | 7.75 | 7.8 | 78 | -0.45 (-5.45%) | 7,750 |
| 2 Sep 2003 | INR | 8.03 | 8.59 | 8.03 | 8.25 | 82.5 | -0.26 (-3.06%) | 4,036 |
| 1 Sep 2003 | INR | 8.83 | 8.87 | 8.51 | 8.51 | 85.1 | -0.26 (-2.96%) | 3,320 |
| 29 Aug 2003 | INR | 8.8 | 9.04 | 8.75 | 8.77 | 87.7 | +0.05 (+0.57%) | 12,650 |
| 28 Aug 2003 | INR | 8.07 | 8.85 | 8.05 | 8.72 | 87.2 | +0.71 (+8.86%) | 20,150 |
| 27 Aug 2003 | INR | 8.25 | 8.48 | 7.86 | 8.01 | 80.1 | -0.19 (-2.32%) | 5,710 |
| 26 Aug 2003 | INR | 7.8 | 8.47 | 7.8 | 8.2 | 82 | +0.49 (+6.36%) | 15,725 |
| 25 Aug 2003 | INR | 9.4 | 9.5 | 7.55 | 7.71 | 77.1 | -0.69 (-8.21%) | 17,575 |
| 22 Aug 2003 | INR | 9 | 9.1 | 8.4 | 8.4 | 84 | -0.35 (-4%) | 11,500 |
| 21 Aug 2003 | INR | 9.89 | 9.9 | 8.65 | 8.75 | 87.5 | -0.25 (-2.78%) | 22,060 |
| 20 Aug 2003 | INR | 8.5 | 9.69 | 8.3 | 9 | 90 | +0.88 (+10.84%) | 32,680 |
| 19 Aug 2003 | INR | 9.1 | 9.1 | 8.11 | 8.12 | 81.2 | -0.58 (-6.67%) | 13,095 |
| 18 Aug 2003 | INR | 8.5 | 9.2 | 8.5 | 8.7 | 87 | +0.34 (+4.07%) | 14,100 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 8.36 | 83.6 | 0.0 (0.0%) | 0 |
