| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2003 | INR | 11.65 | 11.98 | 11.25 | 11.25 | 11.25 | -0.74 (-6.17%) | 2,550 |
| 18 Sep 2003 | INR | 12 | 12.2 | 11.4 | 11.99 | 11.99 | -0.01 (-0.08%) | 6,100 |
| 17 Sep 2003 | INR | 12.27 | 12.4 | 11.75 | 12 | 12 | -0.93 (-7.19%) | 2,600 |
| 16 Sep 2003 | INR | 12.01 | 12.94 | 12.01 | 12.93 | 12.93 | +0.43 (+3.44%) | 960 |
| 15 Sep 2003 | INR | 13.75 | 13.75 | 12.5 | 12.5 | 12.5 | -0.95 (-7.06%) | 700 |
| 12 Sep 2003 | INR | 12.8 | 13.45 | 12.8 | 13.45 | 13.45 | +0.11 (+0.82%) | 2,800 |
| 11 Sep 2003 | INR | 12.7 | 13.4 | 12.7 | 13.34 | 13.34 | +0.41 (+3.17%) | 1,500 |
| 10 Sep 2003 | INR | 12.8 | 13 | 12.6 | 12.93 | 12.93 | -0.31 (-2.34%) | 2,579 |
| 9 Sep 2003 | INR | 13.05 | 13.25 | 13 | 13.24 | 13.24 | -0.36 (-2.65%) | 1,395 |
| 8 Sep 2003 | INR | 13.5 | 13.95 | 13.3 | 13.6 | 13.6 | +0.35 (+2.64%) | 4,491 |
| 5 Sep 2003 | INR | 13.5 | 13.65 | 12.7 | 13.25 | 13.25 | +0.41 (+3.19%) | 3,300 |
| 4 Sep 2003 | INR | 12.8 | 12.85 | 12.65 | 12.84 | 12.84 | +0.23 (+1.82%) | 2,480 |
| 3 Sep 2003 | INR | 13 | 13.3 | 12.5 | 12.61 | 12.61 | +0.11 (+0.88%) | 2,757 |
| 2 Sep 2003 | INR | 12.8 | 13 | 12.45 | 12.5 | 12.5 | -0.1 (-0.79%) | 1,795 |
| 1 Sep 2003 | INR | 13 | 13 | 12.55 | 12.6 | 12.6 | +0.02 (+0.16%) | 3,146 |
| 29 Aug 2003 | INR | 13.49 | 13.49 | 12.5 | 12.58 | 12.58 | +0.46 (+3.80%) | 4,207 |
| 28 Aug 2003 | INR | 12.35 | 13.3 | 12 | 12.12 | 12.12 | -0.38 (-3.04%) | 6,160 |
| 27 Aug 2003 | INR | 12.5 | 12.5 | 12 | 12.5 | 12.5 | +0.4 (+3.31%) | 1,150 |
| 26 Aug 2003 | INR | 11.9 | 12.1 | 11.9 | 12.1 | 12.1 | +0.45 (+3.86%) | 1,100 |
| 25 Aug 2003 | INR | 12.15 | 12.25 | 11.65 | 11.65 | 11.65 | -1.15 (-8.98%) | 2,271 |
| 22 Aug 2003 | INR | 13.25 | 13.3 | 12.01 | 12.8 | 12.8 | -0.3 (-2.29%) | 2,700 |
| 21 Aug 2003 | INR | 13.39 | 13.48 | 13.05 | 13.1 | 13.1 | -0.65 (-4.73%) | 1,100 |
| 20 Aug 2003 | INR | 12.25 | 14 | 12.25 | 13.75 | 13.75 | +1 (+7.84%) | 7,100 |
| 19 Aug 2003 | INR | 12.9 | 13.05 | 12.6 | 12.75 | 12.75 | -0.25 (-1.92%) | 5,955 |
| 18 Aug 2003 | INR | 12.6 | 13.49 | 12.6 | 13 | 13 | +0.3 (+2.36%) | 2,618 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 12.7 | 12.7 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 12.7 | 12.75 | 12.7 | 12.7 | 12.7 | +0.03 (+0.24%) | 950 |
| 13 Aug 2003 | INR | 12.6 | 12.67 | 12.6 | 12.67 | 12.67 | -0.18 (-1.40%) | 700 |
| 12 Aug 2003 | INR | 12.51 | 12.85 | 12.51 | 12.85 | 12.85 | -0.15 (-1.15%) | 1,350 |
| 11 Aug 2003 | INR | 13.01 | 13.1 | 12.76 | 13 | 13 | -0.7 (-5.11%) | 2,100 |
