| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2003 | INR | 9.8 | 10 | 9.7 | 9.8 | 0.98 | 0.0 (0.0%) | 416,660 |
| 11 Sep 2003 | INR | 9.5 | 10 | 9.4 | 9.8 | 0.98 | +0.5 (+5.38%) | 953,500 |
| 10 Sep 2003 | INR | 9.8 | 9.8 | 9.2 | 9.3 | 0.93 | -0.3 (-3.12%) | 563,110 |
| 9 Sep 2003 | INR | 9.6 | 9.8 | 9.5 | 9.6 | 0.96 | 0.0 (0.0%) | 614,970 |
| 8 Sep 2003 | INR | 9.5 | 9.9 | 9.5 | 9.6 | 0.96 | -0.1 (-1.03%) | 318,820 |
| 5 Sep 2003 | INR | 9.6 | 9.9 | 9.6 | 9.7 | 0.97 | +0.1 (+1.04%) | 194,810 |
| 4 Sep 2003 | INR | 10.8 | 10.8 | 9.6 | 9.6 | 0.96 | -0.3 (-3.03%) | 449,420 |
| 3 Sep 2003 | INR | 10 | 10.2 | 9.8 | 9.9 | 0.99 | -0.2 (-1.98%) | 523,390 |
| 2 Sep 2003 | INR | 11 | 11.3 | 10 | 10.1 | 1.01 | -0.7 (-6.48%) | 1,028,470 |
| 1 Sep 2003 | INR | 9.9 | 10.9 | 9.6 | 10.8 | 1.08 | +0.9 (+9.09%) | 1,468,130 |
| 29 Aug 2003 | INR | 9.9 | 10 | 9.7 | 9.9 | 0.99 | 0.0 (0.0%) | 329,240 |
| 28 Aug 2003 | INR | 10.2 | 10.3 | 9.8 | 9.9 | 0.99 | -0.1 (-1%) | 458,010 |
| 27 Aug 2003 | INR | 10.3 | 10.3 | 9.9 | 10 | 1 | 0.0 (0.0%) | 362,640 |
| 26 Aug 2003 | INR | 9.8 | 10.2 | 9.8 | 10 | 1 | +0.1 (+1.01%) | 359,920 |
| 25 Aug 2003 | INR | 10.5 | 10.7 | 9.6 | 9.9 | 0.99 | -0.2 (-1.98%) | 738,050 |
| 22 Aug 2003 | INR | 10.5 | 10.8 | 10.1 | 10.1 | 1.01 | -0.4 (-3.81%) | 716,480 |
| 21 Aug 2003 | INR | 10.9 | 11 | 10.5 | 10.5 | 1.05 | -0.4 (-3.67%) | 433,670 |
| 20 Aug 2003 | INR | 10.8 | 11.2 | 10.6 | 10.9 | 1.09 | +0.1 (+0.93%) | 948,750 |
| 19 Aug 2003 | INR | 11.5 | 12.3 | 10.4 | 10.8 | 1.08 | -0.6 (-5.26%) | 1,055,430 |
| 18 Aug 2003 | INR | 11.6 | 11.6 | 10 | 11.4 | 1.14 | +0.9 (+8.57%) | 1,697,330 |
| 15 Aug 2003 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 1.05 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 12 | 12 | 10.5 | 10.5 | 1.05 | -0.4 (-3.67%) | 984,430 |
| 13 Aug 2003 | INR | 11.2 | 11.2 | 10.7 | 10.9 | 1.09 | +0.2 (+1.87%) | 994,500 |
| 12 Aug 2003 | INR | 11.4 | 11.4 | 10.4 | 10.7 | 1.07 | -0.1 (-0.93%) | 548,440 |
| 11 Aug 2003 | INR | 11.9 | 11.9 | 10.4 | 10.8 | 1.08 | -0.4 (-3.57%) | 588,710 |
| 8 Aug 2003 | INR | 12.3 | 12.3 | 11 | 11.2 | 1.12 | 0.0 (0.0%) | 1,752,710 |
| 7 Aug 2003 | INR | 10.5 | 11.2 | 10.3 | 11.2 | 1.12 | +1.1 (+10.89%) | 1,277,430 |
| 6 Aug 2003 | INR | 9.5 | 10.2 | 9.4 | 10.1 | 1.01 | +0.8 (+8.60%) | 1,037,380 |
| 5 Aug 2003 | INR | 9.6 | 9.9 | 9.3 | 9.3 | 0.93 | -0.1 (-1.06%) | 388,390 |
| 4 Aug 2003 | INR | 9.6 | 9.6 | 9.2 | 9.4 | 0.94 | -0.1 (-1.05%) | 425,420 |
