| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | INR | 10.5 | 10.8 | 10.5 | 10.55 | 10.55 | -0.5 (-4.52%) | 4,800 |
| 23 Sep 2003 | INR | 11 | 11.05 | 10.85 | 11.05 | 11.05 | -0.35 (-3.07%) | 16,700 |
| 22 Sep 2003 | INR | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | -0.55 (-4.60%) | 2,200 |
| 19 Sep 2003 | INR | 12.75 | 12.75 | 11.95 | 11.95 | 11.95 | -0.6 (-4.78%) | 4,450 |
| 18 Sep 2003 | INR | 12.5 | 13.25 | 12.5 | 12.55 | 12.55 | -0.6 (-4.56%) | 22,500 |
| 17 Sep 2003 | INR | 12.95 | 14.25 | 12.95 | 13.15 | 13.15 | -0.45 (-3.31%) | 34,900 |
| 16 Sep 2003 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | -0.7 (-4.90%) | 20,850 |
| 15 Sep 2003 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | -0.75 (-4.98%) | 3,200 |
| 12 Sep 2003 | INR | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.75 (-4.75%) | 2,800 |
| 11 Sep 2003 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | -0.8 (-4.82%) | 1,500 |
| 10 Sep 2003 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | -0.85 (-4.87%) | 1,450 |
| 9 Sep 2003 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 3,100 |
| 8 Sep 2003 | INR | 18.75 | 18.75 | 18.35 | 18.35 | 18.35 | -0.95 (-4.92%) | 8,844 |
| 5 Sep 2003 | INR | 20.05 | 20.05 | 18.75 | 19.3 | 19.3 | +0.2 (+1.05%) | 69,080 |
| 4 Sep 2003 | INR | 17.3 | 19.1 | 17.3 | 19.1 | 19.1 | +0.9 (+4.95%) | 188,275 |
| 3 Sep 2003 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | -0.95 (-4.96%) | 5,300 |
| 2 Sep 2003 | INR | 20 | 20 | 19.15 | 19.15 | 19.15 | -1 (-4.96%) | 11,350 |
| 1 Sep 2003 | INR | 21.8 | 22.2 | 20.15 | 20.15 | 20.15 | -1.01 (-4.77%) | 70,653 |
| 29 Aug 2003 | INR | 21.15 | 21.16 | 20.25 | 21.16 | 21.16 | +1 (+4.96%) | 77,934 |
| 28 Aug 2003 | INR | 20.65 | 20.65 | 19.07 | 20.16 | 20.16 | +0.49 (+2.49%) | 152,533 |
| 27 Aug 2003 | INR | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | +0.93 (+4.96%) | 15,600 |
| 26 Aug 2003 | INR | 18.4 | 18.74 | 18.15 | 18.74 | 18.74 | +1.7 (+9.98%) | 67,160 |
| 25 Aug 2003 | INR | 16.9 | 17.19 | 16.2 | 17.04 | 17.04 | +1.41 (+9.02%) | 132,954 |
| 22 Aug 2003 | INR | 14.5 | 15.63 | 14.4 | 15.63 | 15.63 | +1.42 (+9.99%) | 84,775 |
| 21 Aug 2003 | INR | 14 | 14.21 | 13.5 | 14.21 | 14.21 | +1.29 (+9.98%) | 51,715 |
| 20 Aug 2003 | INR | 12.5 | 12.92 | 12.5 | 12.92 | 12.92 | +1.17 (+9.96%) | 47,749 |
| 19 Aug 2003 | INR | 12 | 12.4 | 11.6 | 11.75 | 11.75 | +1.41 (+13.64%) | 81,382 |
| 18 Aug 2003 | INR | 10.31 | 10.34 | 10 | 10.34 | 10.34 | +1.72 (+19.95%) | 35,245 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 8.62 | 8.62 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 7.6 | 8.62 | 7.3 | 8.62 | 8.62 | +1.43 (+19.89%) | 59,400 |
