| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | INR | 0 | 0 | 0 | 83.05 | 83.05 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 83.15 | 84.5 | 83 | 83.05 | 83.05 | +0.05 (+0.06%) | 171,800 |
| 13 Aug 2003 | INR | 85 | 86 | 82.35 | 83 | 83 | -1.15 (-1.37%) | 142,400 |
| 12 Aug 2003 | INR | 86 | 86.35 | 83 | 84.15 | 84.15 | -1.15 (-1.35%) | 112,220 |
| 11 Aug 2003 | INR | 82.6 | 87.5 | 82.6 | 85.3 | 85.3 | +3.3 (+4.02%) | 223,700 |
| 8 Aug 2003 | INR | 80.5 | 82.9 | 80.4 | 82 | 82 | +1.95 (+2.44%) | 98,300 |
| 7 Aug 2003 | INR | 80 | 81.6 | 79.6 | 80.05 | 80.05 | +0.4 (+0.50%) | 120,380 |
| 6 Aug 2003 | INR | 80.5 | 83.9 | 78 | 79.65 | 79.65 | -2.6 (-3.16%) | 240,510 |
| 5 Aug 2003 | INR | 85.45 | 87 | 82.1 | 82.25 | 82.25 | -2.75 (-3.24%) | 129,730 |
| 4 Aug 2003 | INR | 85.7 | 86.4 | 84.05 | 85 | 85 | +2 (+2.41%) | 166,490 |
| 1 Aug 2003 | INR | 84.75 | 87.8 | 82 | 83 | 83 | -0.6 (-0.72%) | 437,980 |
| 31 Jul 2003 | INR | 79.7 | 88.7 | 79.7 | 83.6 | 83.6 | +5.3 (+6.77%) | 885,550 |
| 30 Jul 2003 | INR | 78.95 | 79.25 | 77.8 | 78.3 | 78.3 | -0.35 (-0.45%) | 97,770 |
| 29 Jul 2003 | INR | 78.2 | 79.05 | 78 | 78.65 | 78.65 | +0.6 (+0.77%) | 45,220 |
| 28 Jul 2003 | INR | 79.25 | 80.85 | 77.1 | 78.05 | 78.05 | -0.05 (-0.06%) | 234,660 |
| 25 Jul 2003 | INR | 79.5 | 81 | 76.75 | 78.1 | 78.1 | +1.8 (+2.36%) | 315,090 |
| 24 Jul 2003 | INR | 76.95 | 78 | 75 | 76.3 | 76.3 | +1.75 (+2.35%) | 55,320 |
| 23 Jul 2003 | INR | 77.6 | 77.75 | 74.2 | 74.55 | 74.55 | -1.65 (-2.17%) | 66,530 |
| 22 Jul 2003 | INR | 78 | 78.65 | 76.1 | 76.2 | 76.2 | -1.5 (-1.93%) | 44,590 |
| 21 Jul 2003 | INR | 76.8 | 81 | 76.8 | 77.7 | 77.7 | +2.05 (+2.71%) | 114,910 |
| 18 Jul 2003 | INR | 78.1 | 78.15 | 75.55 | 75.65 | 75.65 | -2.6 (-3.32%) | 95,900 |
| 17 Jul 2003 | INR | 80.5 | 82 | 78 | 78.25 | 78.25 | -1.95 (-2.43%) | 150,690 |
| 16 Jul 2003 | INR | 81 | 81 | 79.3 | 80.2 | 80.2 | +0.15 (+0.19%) | 73,440 |
| 15 Jul 2003 | INR | 85.9 | 85.9 | 79.8 | 80.05 | 80.05 | -2.8 (-3.38%) | 202,090 |
| 14 Jul 2003 | INR | 84.25 | 86.2 | 82.25 | 82.85 | 82.85 | -0.65 (-0.78%) | 123,450 |
| 11 Jul 2003 | INR | 82.5 | 86.3 | 82.15 | 83.5 | 83.5 | +0.75 (+0.91%) | 173,230 |
| 10 Jul 2003 | INR | 83.95 | 84.95 | 82.5 | 82.75 | 82.75 | +0.45 (+0.55%) | 87,290 |
| 9 Jul 2003 | INR | 86 | 87.9 | 81 | 82.3 | 82.3 | -4.4 (-5.07%) | 262,050 |
| 8 Jul 2003 | INR | 93.1 | 93.7 | 86.1 | 86.7 | 86.7 | -5.6 (-6.07%) | 362,230 |
| 7 Jul 2003 | INR | 89.9 | 93.85 | 88.35 | 92.3 | 92.3 | +3.7 (+4.18%) | 1,196,400 |
