| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | INR | 0 | 0 | 0 | 3.95 | 7.9 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 3.9 | 4 | 3.9 | 3.95 | 7.9 | +0.05 (+1.28%) | 8,300 |
| 30 Sep 2003 | INR | 4 | 4.07 | 3.9 | 3.9 | 7.8 | 0.0 (0.0%) | 3,900 |
| 29 Sep 2003 | INR | 3.9 | 3.99 | 3.76 | 3.9 | 7.8 | +0.23 (+6.27%) | 5,450 |
| 26 Sep 2003 | INR | 3.66 | 3.9 | 3.66 | 3.67 | 7.34 | -0.13 (-3.42%) | 7,900 |
| 25 Sep 2003 | INR | 3.68 | 3.94 | 3.68 | 3.8 | 7.6 | 0.0 (0.0%) | 5,900 |
| 24 Sep 2003 | INR | 3.8 | 3.8 | 3.55 | 3.8 | 7.6 | 0.0 (0.0%) | 12,151 |
| 23 Sep 2003 | INR | 3.8 | 3.8 | 3.75 | 3.8 | 7.6 | -0.02 (-0.52%) | 5,650 |
| 22 Sep 2003 | INR | 3.9 | 4 | 3.8 | 3.82 | 7.64 | -0.08 (-2.05%) | 4,350 |
| 19 Sep 2003 | INR | 4.19 | 4.19 | 3.9 | 3.9 | 7.8 | -0.1 (-2.50%) | 15,299 |
| 18 Sep 2003 | INR | 4 | 4 | 3.8 | 4 | 8 | -0.05 (-1.23%) | 12,500 |
| 17 Sep 2003 | INR | 4.01 | 4.2 | 4.01 | 4.05 | 8.1 | -0.15 (-3.57%) | 5,850 |
| 16 Sep 2003 | INR | 4.02 | 4.25 | 4.01 | 4.2 | 8.4 | +0.11 (+2.69%) | 11,200 |
| 15 Sep 2003 | INR | 3.95 | 4.25 | 3.95 | 4.09 | 8.18 | +0.24 (+6.23%) | 14,952 |
| 12 Sep 2003 | INR | 4.2 | 4.3 | 3.78 | 3.85 | 7.7 | -0.35 (-8.33%) | 15,500 |
| 11 Sep 2003 | INR | 4.15 | 4.3 | 4.15 | 4.2 | 8.4 | +0.1 (+2.44%) | 4,350 |
| 10 Sep 2003 | INR | 4.3 | 4.3 | 3.9 | 4.1 | 8.2 | +0.05 (+1.23%) | 28,900 |
| 9 Sep 2003 | INR | 4.55 | 4.6 | 4 | 4.05 | 8.1 | -0.5 (-10.99%) | 34,000 |
| 8 Sep 2003 | INR | 4.8 | 4.99 | 4.55 | 4.55 | 9.1 | -0.27 (-5.60%) | 15,620 |
| 5 Sep 2003 | INR | 5 | 5 | 4.7 | 4.82 | 9.64 | -0.19 (-3.79%) | 7,024 |
| 4 Sep 2003 | INR | 5 | 5.2 | 4.8 | 5.01 | 10.02 | +0.21 (+4.38%) | 29,850 |
| 3 Sep 2003 | INR | 5.45 | 5.45 | 4.8 | 4.8 | 9.6 | -0.26 (-5.14%) | 20,150 |
| 2 Sep 2003 | INR | 5.35 | 5.4 | 5 | 5.06 | 10.12 | -0.28 (-5.24%) | 39,899 |
| 1 Sep 2003 | INR | 6 | 6 | 5.32 | 5.34 | 10.68 | +0.01 (+0.19%) | 49,980 |
| 29 Aug 2003 | INR | 5.99 | 6 | 5.25 | 5.33 | 10.66 | -0.39 (-6.82%) | 76,626 |
| 28 Aug 2003 | INR | 5.15 | 5.88 | 5.15 | 5.72 | 11.44 | +0.47 (+8.95%) | 48,913 |
| 27 Aug 2003 | INR | 5.45 | 5.7 | 5.01 | 5.25 | 10.5 | +0.25 (+5%) | 44,900 |
| 26 Aug 2003 | INR | 4.95 | 5.3 | 4.58 | 5 | 10 | +0.35 (+7.53%) | 22,650 |
| 25 Aug 2003 | INR | 5.62 | 5.62 | 4.5 | 4.65 | 9.3 | -0.91 (-16.37%) | 47,800 |
| 22 Aug 2003 | INR | 5.8 | 5.9 | 5.28 | 5.56 | 11.12 | -0.02 (-0.36%) | 49,200 |
