| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2003 | INR | 30.5 | 30.5 | 29 | 29.1 | 14.55 | +0.1 (+0.34%) | 2,807 |
| 3 Sep 2003 | INR | 30 | 30 | 29 | 29 | 14.5 | -0.55 (-1.86%) | 6,855 |
| 2 Sep 2003 | INR | 31.6 | 31.6 | 29 | 29.55 | 14.775 | -1.7 (-5.44%) | 4,822 |
| 1 Sep 2003 | INR | 32 | 32 | 31 | 31.25 | 15.625 | -0.25 (-0.79%) | 3,335 |
| 29 Aug 2003 | INR | 31.75 | 32 | 31.05 | 31.5 | 15.75 | -0.1 (-0.32%) | 4,227 |
| 28 Aug 2003 | INR | 32.95 | 32.95 | 30.5 | 31.6 | 15.8 | -2.75 (-8.01%) | 14,112 |
| 27 Aug 2003 | INR | 32.05 | 35.45 | 32.05 | 34.35 | 17.175 | -0.75 (-2.14%) | 10,899 |
| 26 Aug 2003 | INR | 33 | 35.45 | 33 | 35.1 | 17.55 | +1.05 (+3.08%) | 8,933 |
| 25 Aug 2003 | INR | 35 | 35.85 | 33.2 | 34.05 | 17.025 | -0.9 (-2.58%) | 10,768 |
| 22 Aug 2003 | INR | 34.3 | 35.05 | 34.3 | 34.95 | 17.475 | -0.05 (-0.14%) | 6,920 |
| 21 Aug 2003 | INR | 34.6 | 35.65 | 34.6 | 35 | 17.5 | 0.0 (0.0%) | 9,470 |
| 20 Aug 2003 | INR | 35 | 35.5 | 34.15 | 35 | 17.5 | +0.05 (+0.14%) | 7,181 |
| 19 Aug 2003 | INR | 36.95 | 37 | 34.35 | 34.95 | 17.475 | -1.35 (-3.72%) | 11,110 |
| 18 Aug 2003 | INR | 35.5 | 36.95 | 35.5 | 36.3 | 18.15 | +0.25 (+0.69%) | 19,817 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 36.05 | 18.025 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 35.6 | 37.2 | 35.3 | 36.05 | 18.025 | +1.75 (+5.10%) | 43,210 |
| 13 Aug 2003 | INR | 32 | 35 | 31.95 | 34.3 | 17.15 | +2.2 (+6.85%) | 26,646 |
| 12 Aug 2003 | INR | 32 | 33 | 31.5 | 32.1 | 16.05 | +0.8 (+2.56%) | 19,284 |
| 11 Aug 2003 | INR | 31.95 | 32.2 | 31 | 31.3 | 15.65 | +0.15 (+0.48%) | 16,696 |
| 8 Aug 2003 | INR | 30.55 | 31.45 | 30.5 | 31.15 | 15.575 | +0.6 (+1.96%) | 14,758 |
| 7 Aug 2003 | INR | 30.5 | 31 | 30.5 | 30.55 | 15.275 | +0.05 (+0.16%) | 3,045 |
| 6 Aug 2003 | INR | 30.5 | 30.9 | 30.5 | 30.5 | 15.25 | -0.2 (-0.65%) | 4,325 |
| 5 Aug 2003 | INR | 31.5 | 31.5 | 30.15 | 30.7 | 15.35 | +0.3 (+0.99%) | 17,573 |
| 4 Aug 2003 | INR | 30 | 30.9 | 30 | 30.4 | 15.2 | -0.3 (-0.98%) | 18,116 |
| 1 Aug 2003 | INR | 30 | 30.7 | 29.85 | 30.7 | 15.35 | +0.7 (+2.33%) | 2,443 |
| 31 Jul 2003 | INR | 30.2 | 31.75 | 29.95 | 30 | 15 | -0.4 (-1.32%) | 11,230 |
| 30 Jul 2003 | INR | 30.65 | 30.8 | 30.2 | 30.4 | 15.2 | -0.1 (-0.33%) | 2,859 |
| 29 Jul 2003 | INR | 29.15 | 30.85 | 29.15 | 30.5 | 15.25 | +0.6 (+2.01%) | 3,111 |
| 28 Jul 2003 | INR | 28.9 | 30.25 | 28.9 | 29.9 | 14.95 | +0.15 (+0.50%) | 4,989 |
| 25 Jul 2003 | INR | 28.2 | 29.9 | 28.2 | 29.75 | 14.875 | +0.25 (+0.85%) | 4,672 |
