| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | -0.3 (-2.21%) | 313 |
| 24 Sep 2003 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | -0.7 (-4.90%) | 590 |
| 23 Sep 2003 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | -0.7 (-4.67%) | 500 |
| 22 Sep 2003 | INR | 14.7 | 15 | 14.7 | 15 | 15 | -0.45 (-2.91%) | 250 |
| 19 Sep 2003 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 50 |
| 18 Sep 2003 | INR | 16.35 | 17.4 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 1,400 |
| 17 Sep 2003 | INR | 17.5 | 17.5 | 17.1 | 17.1 | 17.1 | -0.75 (-4.20%) | 1,900 |
| 16 Sep 2003 | INR | 17.9 | 17.9 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 500 |
| 15 Sep 2003 | INR | 18.75 | 19.7 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 1,323 |
| 12 Sep 2003 | INR | 20.6 | 21.7 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 1,000 |
| 11 Sep 2003 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 2,250 |
| 10 Sep 2003 | INR | 21.8 | 21.8 | 21.75 | 21.75 | 21.75 | -1.1 (-4.81%) | 300 |
| 9 Sep 2003 | INR | 23.5 | 23.5 | 22.85 | 22.85 | 22.85 | -1.15 (-4.79%) | 992 |
| 8 Sep 2003 | INR | 23.7 | 24.4 | 22.3 | 24 | 24 | +0.55 (+2.35%) | 2,848 |
| 5 Sep 2003 | INR | 23.45 | 23.45 | 22.55 | 23.45 | 23.45 | +1.1 (+4.92%) | 1,879 |
| 4 Sep 2003 | INR | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | +1.05 (+4.93%) | 3,336 |
| 3 Sep 2003 | INR | 21.7 | 22 | 21.3 | 21.3 | 21.3 | +0.3 (+1.43%) | 1,825 |
| 2 Sep 2003 | INR | 19.35 | 21 | 19.3 | 21 | 21 | +1 (+5%) | 7,717 |
| 1 Sep 2003 | INR | 19.5 | 20 | 19.5 | 20 | 20 | +0.75 (+3.90%) | 6,800 |
| 29 Aug 2003 | INR | 19.25 | 19.65 | 18.85 | 19.25 | 19.25 | -0.4 (-2.04%) | 1,000 |
| 28 Aug 2003 | INR | 19.85 | 19.9 | 19.65 | 19.65 | 19.65 | -0.95 (-4.61%) | 1,250 |
| 27 Aug 2003 | INR | 20.05 | 20.6 | 19.75 | 20.6 | 20.6 | +0.45 (+2.23%) | 500 |
| 26 Aug 2003 | INR | 20.1 | 20.95 | 19.8 | 20.15 | 20.15 | -0.55 (-2.66%) | 2,000 |
| 25 Aug 2003 | INR | 21.75 | 21.75 | 20.45 | 20.7 | 20.7 | -0.8 (-3.72%) | 1,800 |
| 22 Aug 2003 | INR | 23 | 23.55 | 21.5 | 21.5 | 21.5 | -0.95 (-4.23%) | 5,397 |
| 21 Aug 2003 | INR | 24.55 | 24.55 | 22.4 | 22.45 | 22.45 | -0.95 (-4.06%) | 7,936 |
| 20 Aug 2003 | INR | 23 | 23.4 | 23 | 23.4 | 23.4 | +1.1 (+4.93%) | 3,522 |
| 19 Aug 2003 | INR | 22 | 23.25 | 21.35 | 22.3 | 22.3 | +0.15 (+0.68%) | 11,294 |
| 18 Aug 2003 | INR | 23.5 | 24.35 | 22.15 | 22.15 | 22.15 | -1.05 (-4.53%) | 6,100 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 23.2 | 23.2 | 0.0 (0.0%) | 0 |
