| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2003 | INR | 22 | 22 | 22 | 22 | 22 | +1.25 (+6.02%) | 1 |
| 9 Sep 2003 | INR | 20.1 | 21.95 | 20.1 | 20.75 | 20.75 | -2.5 (-10.75%) | 1,800 |
| 5 Sep 2003 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.85 (-3.53%) | 100 |
| 4 Sep 2003 | INR | 23.25 | 25.25 | 23.25 | 24.1 | 24.1 | -0.9 (-3.60%) | 905 |
| 3 Sep 2003 | INR | 23.2 | 25.8 | 23.2 | 25 | 25 | 0.0 (0.0%) | 4,340 |
| 2 Sep 2003 | INR | 25.5 | 26.05 | 25 | 25 | 25 | 0.0 (0.0%) | 4,364 |
| 1 Sep 2003 | INR | 25.05 | 25.05 | 25 | 25 | 25 | 0.0 (0.0%) | 240 |
| 29 Aug 2003 | INR | 26 | 26.05 | 24.05 | 25 | 25 | -1 (-3.85%) | 1,550 |
| 28 Aug 2003 | INR | 27.6 | 27.6 | 24.5 | 26 | 26 | +0.55 (+2.16%) | 5,471 |
| 27 Aug 2003 | INR | 28.95 | 28.95 | 25.25 | 25.45 | 25.45 | -3.55 (-12.24%) | 3,500 |
| 26 Aug 2003 | INR | 27 | 29 | 24.4 | 29 | 29 | +3 (+11.54%) | 6,963 |
| 25 Aug 2003 | INR | 29 | 29.8 | 26 | 26 | 26 | -2.85 (-9.88%) | 11,216 |
| 22 Aug 2003 | INR | 28.9 | 29.45 | 26 | 28.85 | 28.85 | +3.85 (+15.40%) | 10,809 |
| 21 Aug 2003 | INR | 21 | 25 | 21 | 25 | 25 | +3.8 (+17.92%) | 3,275 |
| 20 Aug 2003 | INR | 21 | 21.8 | 20.6 | 21.2 | 21.2 | +0.7 (+3.41%) | 1,800 |
| 19 Aug 2003 | INR | 20.1 | 20.95 | 19 | 20.5 | 20.5 | +0.3 (+1.49%) | 2,480 |
| 18 Aug 2003 | INR | 20.5 | 20.5 | 19.55 | 20.2 | 20.2 | +0.6 (+3.06%) | 1,875 |
| 14 Aug 2003 | INR | 18.25 | 19.6 | 17.8 | 19.6 | 19.6 | +1.35 (+7.40%) | 3,310 |
| 13 Aug 2003 | INR | 19.7 | 19.7 | 18.25 | 18.25 | 18.25 | -1.45 (-7.36%) | 1,250 |
| 12 Aug 2003 | INR | 18.8 | 19.9 | 18 | 19.7 | 19.7 | +0.8 (+4.23%) | 2,120 |
| 11 Aug 2003 | INR | 16.2 | 18.9 | 16.1 | 18.9 | 18.9 | +1.4 (+8%) | 1,850 |
| 8 Aug 2003 | INR | 15.9 | 17.5 | 15.9 | 17.5 | 17.5 | +1.5 (+9.38%) | 1,825 |
| 7 Aug 2003 | INR | 15 | 16 | 15 | 16 | 16 | 0.0 (0.0%) | 250 |
| 6 Aug 2003 | INR | 13.6 | 17.9 | 13.6 | 16 | 16 | -1 (-5.88%) | 4,000 |
| 5 Aug 2003 | INR | 16.2 | 17 | 16.1 | 17 | 17 | +0.9 (+5.59%) | 2,020 |
| 4 Aug 2003 | INR | 15.95 | 17 | 15.95 | 16.1 | 16.1 | +0.3 (+1.90%) | 1,050 |
| 1 Aug 2003 | INR | 15.75 | 16.85 | 15.75 | 15.8 | 15.8 | +1.05 (+7.12%) | 650 |
| 31 Jul 2003 | INR | 14.65 | 15.95 | 14.6 | 14.75 | 14.75 | -0.4 (-2.64%) | 1,000 |
| 30 Jul 2003 | INR | 16.9 | 17.25 | 15.15 | 15.15 | 15.15 | -0.55 (-3.50%) | 1,510 |
| 29 Jul 2003 | INR | 15 | 15.75 | 14.8 | 15.7 | 15.7 | +1.3 (+9.03%) | 1,130 |
