| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2003 | INR | 9.25 | 9.5 | 9 | 9 | 9 | -0.25 (-2.70%) | 2,050 |
| 17 Sep 2003 | INR | 9.99 | 10 | 9.25 | 9.25 | 9.25 | -0.75 (-7.50%) | 1,600 |
| 16 Sep 2003 | INR | 9.95 | 10 | 9.95 | 10 | 10 | +0.55 (+5.82%) | 700 |
| 15 Sep 2003 | INR | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | +1.45 (+18.13%) | 100 |
| 12 Sep 2003 | INR | 10 | 10 | 8 | 8 | 8 | -1.5 (-15.79%) | 5,008 |
| 11 Sep 2003 | INR | 10 | 10.05 | 8.85 | 9.5 | 9.5 | -1.55 (-14.03%) | 3,725 |
| 10 Sep 2003 | INR | 11.25 | 11.3 | 11 | 11.05 | 11.05 | -0.05 (-0.45%) | 850 |
| 9 Sep 2003 | INR | 11.1 | 11.89 | 11.1 | 11.1 | 11.1 | -1.25 (-10.12%) | 800 |
| 8 Sep 2003 | INR | 12.4 | 12.4 | 12.35 | 12.35 | 12.35 | +0.35 (+2.92%) | 3,000 |
| 5 Sep 2003 | INR | 11.5 | 14.04 | 11.5 | 12 | 12 | +0.3 (+2.56%) | 4,200 |
| 4 Sep 2003 | INR | 12.8 | 12.95 | 11.5 | 11.7 | 11.7 | +0.18 (+1.56%) | 5,000 |
| 3 Sep 2003 | INR | 12.85 | 13 | 11.52 | 11.52 | 11.52 | -0.53 (-4.40%) | 5,300 |
| 2 Sep 2003 | INR | 12 | 13.24 | 11.5 | 12.05 | 12.05 | +0.2 (+1.69%) | 3,801 |
| 1 Sep 2003 | INR | 13.3 | 13.3 | 11.75 | 11.85 | 11.85 | +0.75 (+6.76%) | 3,100 |
| 29 Aug 2003 | INR | 13 | 13.05 | 10.55 | 11.1 | 11.1 | -1.65 (-12.94%) | 2,900 |
| 28 Aug 2003 | INR | 13.5 | 13.5 | 12.75 | 12.75 | 12.75 | -0.05 (-0.39%) | 2,900 |
| 27 Aug 2003 | INR | 13.5 | 13.55 | 12.75 | 12.8 | 12.8 | -1.25 (-8.90%) | 4,200 |
| 26 Aug 2003 | INR | 14 | 14.05 | 14 | 14.05 | 14.05 | +1.3 (+10.20%) | 2,200 |
| 25 Aug 2003 | INR | 14 | 14.15 | 12.75 | 12.75 | 12.75 | -0.85 (-6.25%) | 3,625 |
| 22 Aug 2003 | INR | 14.5 | 14.5 | 12.55 | 13.6 | 13.6 | -1.4 (-9.33%) | 5,476 |
| 21 Aug 2003 | INR | 15.05 | 15.5 | 15 | 15 | 15 | -0.25 (-1.64%) | 250 |
| 20 Aug 2003 | INR | 15.75 | 15.75 | 15.25 | 15.25 | 15.25 | +0.35 (+2.35%) | 3,100 |
| 19 Aug 2003 | INR | 15 | 15.7 | 14.9 | 14.9 | 14.9 | -0.7 (-4.49%) | 4,100 |
| 18 Aug 2003 | INR | 15.25 | 15.6 | 14.7 | 15.6 | 15.6 | -0.4 (-2.50%) | 6,400 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 15.5 | 17.1 | 15.5 | 16 | 16 | -0.45 (-2.74%) | 4,650 |
| 13 Aug 2003 | INR | 15 | 16.5 | 15 | 16.45 | 16.45 | +1.35 (+8.94%) | 5,035 |
| 12 Aug 2003 | INR | 15 | 15.95 | 15 | 15.1 | 15.1 | +0.4 (+2.72%) | 3,576 |
| 11 Aug 2003 | INR | 17 | 18 | 14.35 | 14.7 | 14.7 | -3.2 (-17.88%) | 13,530 |
| 8 Aug 2003 | INR | 17 | 17.9 | 16.3 | 17.9 | 17.9 | +0.9 (+5.29%) | 8,890 |
