| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | INR | 103.1 | 105.875 | 100.5 | 100.975 | 201.95 | -1.975 (-1.92%) | 61,114 |
| 20 Aug 2003 | INR | 98.5 | 105 | 97.625 | 102.95 | 205.9 | +6.025 (+6.22%) | 120,093 |
| 19 Aug 2003 | INR | 100.75 | 103.5 | 96.3 | 96.925 | 193.85 | -1.8 (-1.82%) | 51,555 |
| 18 Aug 2003 | INR | 98.275 | 101.45 | 95.575 | 98.725 | 197.45 | +0.25 (+0.25%) | 59,291 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 98.475 | 196.95 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 101.8 | 102.2 | 98.25 | 98.475 | 196.95 | -2.5 (-2.48%) | 49,491 |
| 13 Aug 2003 | INR | 102.7 | 103.375 | 100.5 | 100.975 | 201.95 | +0.275 (+0.27%) | 38,686 |
| 12 Aug 2003 | INR | 102.5 | 103.75 | 100.45 | 100.7 | 201.4 | -1.2 (-1.18%) | 53,536 |
| 11 Aug 2003 | INR | 102.5 | 103.4 | 97.75 | 101.9 | 203.8 | -4.275 (-4.03%) | 113,158 |
| 8 Aug 2003 | INR | 107.25 | 108.625 | 105.5 | 106.175 | 212.35 | +0.275 (+0.26%) | 62,906 |
| 7 Aug 2003 | INR | 106.125 | 107.4 | 104.55 | 105.9 | 211.8 | +0.95 (+0.91%) | 69,379 |
| 6 Aug 2003 | INR | 109 | 109 | 102.5 | 104.95 | 209.9 | -2.8 (-2.60%) | 92,247 |
| 5 Aug 2003 | INR | 112.9 | 112.9 | 107.25 | 107.75 | 215.5 | -3.675 (-3.30%) | 66,104 |
| 4 Aug 2003 | INR | 110 | 115 | 109 | 111.425 | 222.85 | +2.525 (+2.32%) | 93,934 |
| 1 Aug 2003 | INR | 109 | 109.9 | 106.25 | 108.9 | 217.8 | +1.25 (+1.16%) | 58,200 |
| 31 Jul 2003 | INR | 108 | 110.9 | 107.25 | 107.65 | 215.3 | +0.35 (+0.33%) | 94,180 |
| 30 Jul 2003 | INR | 107.95 | 108.9 | 106.525 | 107.3 | 214.6 | -0.225 (-0.21%) | 99,007 |
| 29 Jul 2003 | INR | 111.5 | 111.5 | 107 | 107.525 | 215.05 | -4.15 (-3.72%) | 77,203 |
| 28 Jul 2003 | INR | 114.5 | 116 | 111 | 111.675 | 223.35 | -0.55 (-0.49%) | 79,423 |
| 25 Jul 2003 | INR | 108.55 | 113.425 | 108.55 | 112.225 | 224.45 | +2.3 (+2.09%) | 116,476 |
| 24 Jul 2003 | INR | 109.9 | 111.35 | 108 | 109.925 | 219.85 | +1.15 (+1.06%) | 127,222 |
| 23 Jul 2003 | INR | 108 | 111.9 | 107.55 | 108.775 | 217.55 | +2.3 (+2.16%) | 148,811 |
| 22 Jul 2003 | INR | 105.275 | 109.3 | 104.55 | 106.475 | 212.95 | +2.55 (+2.45%) | 109,898 |
| 21 Jul 2003 | INR | 106.5 | 109 | 103.05 | 103.925 | 207.85 | -1.05 (-1.00%) | 103,815 |
| 18 Jul 2003 | INR | 116 | 116 | 104.05 | 104.975 | 209.95 | -11.85 (-10.14%) | 139,617 |
| 17 Jul 2003 | INR | 122.45 | 122.45 | 115.5 | 116.825 | 233.65 | -3.9 (-3.23%) | 38,868 |
| 16 Jul 2003 | INR | 121.5 | 122.5 | 119.5 | 120.725 | 241.45 | +1.35 (+1.13%) | 35,554 |
| 15 Jul 2003 | INR | 123.45 | 124.75 | 118 | 119.375 | 238.75 | -3.9 (-3.16%) | 84,745 |
| 14 Jul 2003 | INR | 125.25 | 126 | 122.75 | 123.275 | 246.55 | -0.225 (-0.18%) | 64,760 |
| 11 Jul 2003 | INR | 124.5 | 127.35 | 122.5 | 123.5 | 247 | -1 (-0.80%) | 130,403 |
