| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2003 | INR | 8.5 | 8.5 | 8.35 | 8.4 | 8.4 | +0.25 (+3.07%) | 3,500 |
| 19 Sep 2003 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.85 (-9.44%) | 200 |
| 12 Sep 2003 | INR | 9 | 9 | 9 | 9 | 9 | -0.5 (-5.26%) | 100 |
| 11 Sep 2003 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 500 |
| 10 Sep 2003 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | -0.3 (-3.06%) | 3,000 |
| 9 Sep 2003 | INR | 10.15 | 11 | 9.8 | 9.8 | 9.8 | -1.4 (-12.50%) | 22,983 |
| 5 Sep 2003 | INR | 11.1 | 12 | 11.1 | 11.2 | 11.2 | +0.2 (+1.82%) | 20,298 |
| 4 Sep 2003 | INR | 11.9 | 12 | 11 | 11 | 11 | -1 (-8.33%) | 22,368 |
| 3 Sep 2003 | INR | 11.8 | 12.4 | 11.8 | 12 | 12 | +0.35 (+3.00%) | 26,025 |
| 2 Sep 2003 | INR | 11.5 | 12.2 | 11.5 | 11.65 | 11.65 | +0.05 (+0.43%) | 26,400 |
| 1 Sep 2003 | INR | 11.9 | 12 | 11.45 | 11.6 | 11.6 | +0.1 (+0.87%) | 13,306 |
| 29 Aug 2003 | INR | 12.4 | 12.4 | 11.4 | 11.5 | 11.5 | -0.45 (-3.77%) | 12,435 |
| 28 Aug 2003 | INR | 11.6 | 12.4 | 11.6 | 11.95 | 11.95 | -0.3 (-2.45%) | 8,172 |
| 27 Aug 2003 | INR | 12.3 | 12.9 | 12 | 12.25 | 12.25 | +0.05 (+0.41%) | 24,745 |
| 26 Aug 2003 | INR | 11 | 12.4 | 11 | 12.2 | 12.2 | +0.8 (+7.02%) | 18,670 |
| 25 Aug 2003 | INR | 11.9 | 12.75 | 11.35 | 11.4 | 11.4 | -0.9 (-7.32%) | 25,208 |
| 22 Aug 2003 | INR | 12.9 | 13.4 | 12.15 | 12.3 | 12.3 | -0.7 (-5.38%) | 46,102 |
| 21 Aug 2003 | INR | 13.55 | 13.55 | 12.6 | 13 | 13 | -0.55 (-4.06%) | 26,376 |
| 20 Aug 2003 | INR | 13.7 | 14.2 | 13.4 | 13.55 | 13.55 | +0.15 (+1.12%) | 29,319 |
| 19 Aug 2003 | INR | 14.55 | 14.8 | 13.25 | 13.4 | 13.4 | -0.9 (-6.29%) | 38,231 |
| 18 Aug 2003 | INR | 14.4 | 14.75 | 13.55 | 14.3 | 14.3 | +0.55 (+4.00%) | 61,739 |
| 14 Aug 2003 | INR | 14.5 | 14.5 | 13.6 | 13.75 | 13.75 | -0.35 (-2.48%) | 48,784 |
| 13 Aug 2003 | INR | 14 | 14.6 | 13.8 | 14.1 | 14.1 | -0.1 (-0.70%) | 68,442 |
| 12 Aug 2003 | INR | 16.2 | 16.25 | 14 | 14.2 | 14.2 | -0.8 (-5.33%) | 134,112 |
| 11 Aug 2003 | INR | 13.6 | 15 | 13.55 | 15 | 15 | +1.4 (+10.29%) | 133,793 |
| 8 Aug 2003 | INR | 12.5 | 13.6 | 12.5 | 13.6 | 13.6 | +1.25 (+10.12%) | 104,909 |
| 7 Aug 2003 | INR | 11.25 | 12.35 | 11.25 | 12.35 | 12.35 | +1.1 (+9.78%) | 67,801 |
| 6 Aug 2003 | INR | 10.95 | 11.25 | 10.8 | 11.25 | 11.25 | +0.25 (+2.27%) | 29,286 |
| 5 Aug 2003 | INR | 10.75 | 11.25 | 10.4 | 11 | 11 | +0.45 (+4.27%) | 29,204 |
| 4 Aug 2003 | INR | 10.45 | 10.9 | 10.45 | 10.55 | 10.55 | -0.05 (-0.47%) | 8,792 |
