| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | INR | 2.95 | 3.07 | 2.95 | 3.06 | 0.612 | -0.04 (-1.29%) | 60,000 |
| 23 Sep 2003 | INR | 3.02 | 3.1 | 2.91 | 3.1 | 0.62 | 0.0 (0.0%) | 78,585 |
| 22 Sep 2003 | INR | 3.08 | 3.17 | 2.91 | 3.1 | 0.62 | +0.02 (+0.65%) | 95,750 |
| 19 Sep 2003 | INR | 2.94 | 3.1 | 2.84 | 3.08 | 0.616 | +0.37 (+13.65%) | 181,240 |
| 18 Sep 2003 | INR | 3.06 | 3.09 | 2.6 | 2.71 | 0.542 | -0.36 (-11.73%) | 44,750 |
| 17 Sep 2003 | INR | 2.99 | 3.1 | 2.8 | 3.07 | 0.614 | +0.12 (+4.07%) | 35,760 |
| 16 Sep 2003 | INR | 3.05 | 3.1 | 2.9 | 2.95 | 0.59 | -0.1 (-3.28%) | 109,625 |
| 15 Sep 2003 | INR | 3.02 | 3.1 | 2.95 | 3.05 | 0.61 | -0.01 (-0.33%) | 123,375 |
| 12 Sep 2003 | INR | 3.05 | 3.14 | 2.9 | 3.06 | 0.612 | +0.07 (+2.34%) | 106,260 |
| 11 Sep 2003 | INR | 3.02 | 3.1 | 2.99 | 2.99 | 0.598 | +0.04 (+1.36%) | 36,625 |
| 10 Sep 2003 | INR | 2.9 | 2.95 | 2.5 | 2.95 | 0.59 | -0.08 (-2.64%) | 74,500 |
| 9 Sep 2003 | INR | 3.02 | 3.03 | 3.02 | 3.03 | 0.606 | -0.04 (-1.30%) | 33,250 |
| 8 Sep 2003 | INR | 3.01 | 3.1 | 3.01 | 3.07 | 0.614 | +0.26 (+9.25%) | 125,500 |
| 5 Sep 2003 | INR | 3 | 3.1 | 2.78 | 2.81 | 0.562 | -0.29 (-9.35%) | 74,925 |
| 4 Sep 2003 | INR | 3.06 | 3.1 | 3.06 | 3.1 | 0.62 | -0.05 (-1.59%) | 6,250 |
| 3 Sep 2003 | INR | 3.05 | 3.15 | 3.05 | 3.15 | 0.63 | +0.03 (+0.96%) | 50,250 |
| 2 Sep 2003 | INR | 3.2 | 3.2 | 3.12 | 3.12 | 0.624 | +0.02 (+0.65%) | 76,750 |
| 1 Sep 2003 | INR | 3.03 | 3.13 | 3.02 | 3.1 | 0.62 | +0.07 (+2.31%) | 41,325 |
| 29 Aug 2003 | INR | 2.85 | 3.05 | 2.45 | 3.03 | 0.606 | +0.03 (+1%) | 129,875 |
| 28 Aug 2003 | INR | 2.9 | 3 | 2.9 | 3 | 0.6 | -0.02 (-0.66%) | 22,000 |
| 27 Aug 2003 | INR | 3 | 3.02 | 2.94 | 3.02 | 0.604 | -0.01 (-0.33%) | 22,000 |
| 26 Aug 2003 | INR | 2.98 | 3.05 | 2.94 | 3.03 | 0.606 | +0.056 (+1.88%) | 172,500 |
| 25 Aug 2003 | INR | 3 | 3.03 | 2.82 | 2.974 | 0.5948 | -0.006 (-0.20%) | 85,125 |
| 22 Aug 2003 | INR | 3.01 | 3.08 | 2.72 | 2.98 | 0.596 | -0.04 (-1.32%) | 75,750 |
| 21 Aug 2003 | INR | 3.03 | 3.13 | 2.83 | 3.02 | 0.604 | -0.02 (-0.66%) | 39,250 |
| 20 Aug 2003 | INR | 3.02 | 3.05 | 2.8 | 3.04 | 0.608 | +0.02 (+0.66%) | 27,700 |
| 19 Aug 2003 | INR | 3 | 3.02 | 2.8 | 3.02 | 0.604 | +0.02 (+0.67%) | 128,500 |
| 18 Aug 2003 | INR | 2.9 | 3 | 2.9 | 3 | 0.6 | +0.05 (+1.69%) | 67,500 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 2.95 | 0.59 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 2.9 | 2.95 | 2.9 | 2.95 | 0.59 | +0.002 (+0.07%) | 54,750 |
