| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 12.95 | 13.14 | 12.65 | 13.08 | 13.08 | +0.58 (+4.64%) | 8,694 |
| 24 Sep 2003 | INR | 13.75 | 13.75 | 12.5 | 12.5 | 12.5 | -0.85 (-6.37%) | 8,140 |
| 23 Sep 2003 | INR | 12.5 | 13.4 | 12.2 | 13.35 | 13.35 | +1.05 (+8.54%) | 24,102 |
| 22 Sep 2003 | INR | 11.5 | 12.6 | 11.5 | 12.3 | 12.3 | -0.2 (-1.60%) | 4,915 |
| 19 Sep 2003 | INR | 12.01 | 12.8 | 12.01 | 12.5 | 12.5 | -0.25 (-1.96%) | 15,095 |
| 18 Sep 2003 | INR | 12.9 | 12.95 | 12.55 | 12.75 | 12.75 | -0.3 (-2.30%) | 21,849 |
| 17 Sep 2003 | INR | 13.45 | 13.45 | 13.05 | 13.05 | 13.05 | -0.28 (-2.10%) | 10,020 |
| 16 Sep 2003 | INR | 13 | 13.4 | 12.8 | 13.33 | 13.33 | +0.38 (+2.93%) | 11,715 |
| 15 Sep 2003 | INR | 13.35 | 13.35 | 12.5 | 12.95 | 12.95 | -0.05 (-0.38%) | 16,990 |
| 12 Sep 2003 | INR | 13 | 13.15 | 12.5 | 13 | 13 | +0.01 (+0.08%) | 48,224 |
| 11 Sep 2003 | INR | 12.85 | 13.47 | 12.85 | 12.99 | 12.99 | -0.15 (-1.14%) | 95,502 |
| 10 Sep 2003 | INR | 13 | 13.3 | 12.75 | 13.14 | 13.14 | +0.19 (+1.47%) | 22,010 |
| 9 Sep 2003 | INR | 14.1 | 14.15 | 12.95 | 12.95 | 12.95 | -0.76 (-5.54%) | 50,442 |
| 8 Sep 2003 | INR | 14 | 14.2 | 13.7 | 13.71 | 13.71 | +0.21 (+1.56%) | 78,557 |
| 5 Sep 2003 | INR | 13.95 | 14.8 | 13.35 | 13.5 | 13.5 | -0.07 (-0.52%) | 37,583 |
| 4 Sep 2003 | INR | 13.6 | 14 | 13.25 | 13.57 | 13.57 | +0.07 (+0.52%) | 29,583 |
| 3 Sep 2003 | INR | 13.5 | 14.1 | 13.3 | 13.5 | 13.5 | +0.29 (+2.20%) | 50,271 |
| 2 Sep 2003 | INR | 12.85 | 13.5 | 12.85 | 13.21 | 13.21 | +0.54 (+4.26%) | 20,125 |
| 1 Sep 2003 | INR | 12.45 | 13.75 | 12.4 | 12.67 | 12.67 | -0.72 (-5.38%) | 48,944 |
| 29 Aug 2003 | INR | 13 | 13.98 | 13 | 13.39 | 13.39 | -0.16 (-1.18%) | 21,049 |
| 28 Aug 2003 | INR | 13.15 | 14.5 | 13.15 | 13.55 | 13.55 | -0.8 (-5.57%) | 12,669 |
| 27 Aug 2003 | INR | 15.1 | 15.2 | 14 | 14.35 | 14.35 | -0.39 (-2.65%) | 33,806 |
| 26 Aug 2003 | INR | 14 | 14.8 | 13.75 | 14.74 | 14.74 | +0.8 (+5.74%) | 28,950 |
| 25 Aug 2003 | INR | 14.75 | 15.25 | 13.15 | 13.94 | 13.94 | -0.64 (-4.39%) | 58,630 |
| 22 Aug 2003 | INR | 14.2 | 15.25 | 14.2 | 14.58 | 14.58 | -0.04 (-0.27%) | 89,200 |
| 21 Aug 2003 | INR | 15.35 | 15.45 | 14.5 | 14.62 | 14.62 | -0.37 (-2.47%) | 43,984 |
| 20 Aug 2003 | INR | 15.85 | 15.85 | 14.8 | 14.99 | 14.99 | -0.17 (-1.12%) | 71,569 |
| 19 Aug 2003 | INR | 16.9 | 17.4 | 14.7 | 15.16 | 15.16 | -0.93 (-5.78%) | 172,377 |
| 18 Aug 2003 | INR | 14.5 | 16.12 | 14.5 | 16.09 | 16.09 | +1.43 (+9.75%) | 274,460 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 14.66 | 14.66 | 0.0 (0.0%) | 0 |
