| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 4.66 | 5.04 | 4.5 | 5.04 | 1.008 | -0.06 (-1.18%) | 10,500 |
| 24 Sep 2003 | INR | 5 | 5.3 | 4.8 | 5.1 | 1.02 | -0.04 (-0.78%) | 15,150 |
| 23 Sep 2003 | INR | 4.56 | 5.29 | 4.56 | 5.14 | 1.028 | -0.11 (-2.10%) | 16,650 |
| 22 Sep 2003 | INR | 4.95 | 5.35 | 4.95 | 5.25 | 1.05 | +0.74 (+16.41%) | 14,350 |
| 19 Sep 2003 | INR | 4.23 | 4.8 | 4.23 | 4.51 | 0.902 | -0.29 (-6.04%) | 16,515 |
| 18 Sep 2003 | INR | 4.07 | 4.8 | 4.06 | 4.8 | 0.96 | +0.4 (+9.09%) | 9,200 |
| 17 Sep 2003 | INR | 5 | 5 | 4.4 | 4.4 | 0.88 | -0.68 (-13.39%) | 4,900 |
| 16 Sep 2003 | INR | 5 | 5.35 | 5 | 5.08 | 1.016 | +0.08 (+1.60%) | 5,600 |
| 15 Sep 2003 | INR | 5 | 5.4 | 4.9 | 5 | 1 | -0.38 (-7.06%) | 6,613 |
| 12 Sep 2003 | INR | 5.67 | 5.67 | 4.9 | 5.38 | 1.076 | -0.14 (-2.54%) | 9,552 |
| 11 Sep 2003 | INR | 4.72 | 5.8 | 4.72 | 5.52 | 1.104 | -0.23 (-4%) | 15,250 |
| 10 Sep 2003 | INR | 5.21 | 5.8 | 5.2 | 5.75 | 1.15 | -0.05 (-0.86%) | 26,703 |
| 9 Sep 2003 | INR | 6.15 | 6.6 | 5.71 | 5.8 | 1.16 | -0.9 (-13.43%) | 29,342 |
| 8 Sep 2003 | INR | 6.05 | 7 | 5.65 | 6.7 | 1.34 | -0.31 (-4.42%) | 22,400 |
| 5 Sep 2003 | INR | 7.07 | 7.35 | 7 | 7.01 | 1.402 | -0.07 (-0.99%) | 7,300 |
| 4 Sep 2003 | INR | 7.16 | 7.35 | 7.06 | 7.08 | 1.416 | -0.17 (-2.34%) | 12,550 |
| 3 Sep 2003 | INR | 7.07 | 7.4 | 7.07 | 7.25 | 1.45 | -0.15 (-2.03%) | 13,000 |
| 2 Sep 2003 | INR | 7.07 | 7.6 | 7.07 | 7.4 | 1.48 | +0.1 (+1.37%) | 11,706 |
| 1 Sep 2003 | INR | 7.35 | 7.55 | 7.15 | 7.3 | 1.46 | 0.0 (0.0%) | 12,385 |
| 29 Aug 2003 | INR | 7.87 | 7.87 | 7.3 | 7.3 | 1.46 | -0.28 (-3.69%) | 16,720 |
| 28 Aug 2003 | INR | 7.25 | 7.6 | 7.25 | 7.58 | 1.516 | +0.17 (+2.29%) | 10,200 |
| 27 Aug 2003 | INR | 7.92 | 7.93 | 7.41 | 7.41 | 1.482 | -0.14 (-1.85%) | 22,325 |
| 26 Aug 2003 | INR | 7.6 | 7.78 | 7.32 | 7.55 | 1.51 | -0.05 (-0.66%) | 10,000 |
| 25 Aug 2003 | INR | 7.75 | 7.95 | 7.05 | 7.6 | 1.52 | -0.22 (-2.81%) | 11,475 |
| 22 Aug 2003 | INR | 8 | 8 | 7.5 | 7.82 | 1.564 | +0.07 (+0.90%) | 31,500 |
| 21 Aug 2003 | INR | 8 | 8 | 7.75 | 7.75 | 1.55 | -0.06 (-0.77%) | 15,400 |
| 20 Aug 2003 | INR | 8.01 | 8.1 | 7.76 | 7.81 | 1.562 | -0.19 (-2.38%) | 12,860 |
| 19 Aug 2003 | INR | 8.73 | 9 | 8 | 8 | 1.6 | -0.24 (-2.91%) | 34,263 |
| 18 Aug 2003 | INR | 7.8 | 8.6 | 7.8 | 8.24 | 1.648 | +0.28 (+3.52%) | 60,449 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 7.96 | 1.592 | 0.0 (0.0%) | 0 |
