| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2003 | INR | 5.25 | 5.69 | 5.25 | 5.67 | 5.67 | +0.23 (+4.23%) | 1,490 |
| 22 Sep 2003 | INR | 5.23 | 5.44 | 5.23 | 5.44 | 5.44 | -0.3 (-5.23%) | 6,250 |
| 19 Sep 2003 | INR | 5.9 | 5.9 | 5.71 | 5.74 | 5.74 | -0.21 (-3.53%) | 8,250 |
| 18 Sep 2003 | INR | 6.2 | 6.2 | 5.9 | 5.95 | 5.95 | -0.46 (-7.18%) | 12,125 |
| 17 Sep 2003 | INR | 7 | 7 | 6.21 | 6.41 | 6.41 | -0.08 (-1.23%) | 9,175 |
| 16 Sep 2003 | INR | 6.66 | 6.66 | 6.22 | 6.49 | 6.49 | +0.29 (+4.68%) | 25,650 |
| 15 Sep 2003 | INR | 6.65 | 6.65 | 6.1 | 6.2 | 6.2 | -0.03 (-0.48%) | 11,775 |
| 12 Sep 2003 | INR | 6.32 | 6.32 | 5.8 | 6.23 | 6.23 | -0.07 (-1.11%) | 16,510 |
| 11 Sep 2003 | INR | 6.32 | 6.39 | 6.3 | 6.3 | 6.3 | -0.16 (-2.48%) | 6,770 |
| 10 Sep 2003 | INR | 6.32 | 6.66 | 6.32 | 6.46 | 6.46 | -0.28 (-4.15%) | 21,420 |
| 9 Sep 2003 | INR | 6.7 | 6.84 | 6.64 | 6.74 | 6.74 | +0.02 (+0.30%) | 35,000 |
| 8 Sep 2003 | INR | 6.82 | 6.82 | 6.62 | 6.72 | 6.72 | +0.03 (+0.45%) | 43,685 |
| 5 Sep 2003 | INR | 6.5 | 6.72 | 6.5 | 6.69 | 6.69 | -0.09 (-1.33%) | 40,825 |
| 4 Sep 2003 | INR | 6.48 | 6.8 | 6.4 | 6.78 | 6.78 | +0.56 (+9.00%) | 81,855 |
| 3 Sep 2003 | INR | 6.9 | 6.9 | 6.2 | 6.22 | 6.22 | -0.25 (-3.86%) | 26,175 |
| 2 Sep 2003 | INR | 6.9 | 6.9 | 6.2 | 6.47 | 6.47 | -0.03 (-0.46%) | 28,845 |
| 1 Sep 2003 | INR | 6.6 | 6.62 | 6.41 | 6.5 | 6.5 | -0.04 (-0.61%) | 49,125 |
| 29 Aug 2003 | INR | 6.58 | 6.8 | 6.4 | 6.54 | 6.54 | +0.18 (+2.83%) | 112,300 |
| 28 Aug 2003 | INR | 5.9 | 6.6 | 5.9 | 6.36 | 6.36 | +0.19 (+3.08%) | 48,525 |
| 27 Aug 2003 | INR | 5.9 | 6.3 | 5.83 | 6.17 | 6.17 | +0.44 (+7.68%) | 69,400 |
| 26 Aug 2003 | INR | 5.7 | 5.8 | 5.58 | 5.73 | 5.73 | +0.29 (+5.33%) | 11,995 |
| 25 Aug 2003 | INR | 5.4 | 6 | 5.4 | 5.44 | 5.44 | -0.36 (-6.21%) | 37,670 |
| 22 Aug 2003 | INR | 5.87 | 5.9 | 5.67 | 5.8 | 5.8 | +0.1 (+1.75%) | 34,200 |
| 21 Aug 2003 | INR | 5.8 | 6 | 5.4 | 5.7 | 5.7 | +0.05 (+0.88%) | 13,760 |
| 20 Aug 2003 | INR | 5.6 | 5.7 | 5.5 | 5.65 | 5.65 | +0.26 (+4.82%) | 41,890 |
| 19 Aug 2003 | INR | 5.99 | 5.99 | 5.16 | 5.39 | 5.39 | -0.34 (-5.93%) | 32,750 |
| 18 Aug 2003 | INR | 5.47 | 5.89 | 5.47 | 5.73 | 5.73 | -0.02 (-0.35%) | 23,760 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 5.81 | 5.99 | 5.4 | 5.75 | 5.75 | -0.12 (-2.04%) | 39,430 |
| 13 Aug 2003 | INR | 6.06 | 6.32 | 5.86 | 5.87 | 5.87 | -0.44 (-6.97%) | 66,130 |
