| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2003 | INR | 392.9 | 396.05 | 388.15 | 393.1 | 393.1 | 0.0 (0.0%) | 1,689,250 |
| 27 Aug 2003 | INR | 392.05 | 396.5 | 390.55 | 393.1 | 393.1 | +1.7 (+0.43%) | 1,818,711 |
| 26 Aug 2003 | INR | 380 | 392 | 378 | 391.4 | 391.4 | +13.5 (+3.57%) | 3,253,391 |
| 25 Aug 2003 | INR | 385.9 | 387.7 | 367.55 | 377.9 | 377.9 | -4.95 (-1.29%) | 3,368,898 |
| 22 Aug 2003 | INR | 373 | 384.7 | 372.45 | 382.85 | 382.85 | +11.6 (+3.12%) | 4,145,081 |
| 21 Aug 2003 | INR | 373 | 373.7 | 369 | 371.25 | 371.25 | +2.8 (+0.76%) | 1,844,237 |
| 20 Aug 2003 | INR | 372.05 | 374.5 | 367.4 | 368.45 | 368.45 | -1.35 (-0.37%) | 1,628,491 |
| 19 Aug 2003 | INR | 363 | 371.5 | 360.3 | 369.8 | 369.8 | +8.8 (+2.44%) | 2,700,107 |
| 18 Aug 2003 | INR | 358.2 | 364.1 | 355.3 | 361 | 361 | +2.4 (+0.67%) | 2,273,915 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 358.6 | 358.6 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 363 | 365.6 | 357.5 | 358.6 | 358.6 | -2.95 (-0.82%) | 2,274,654 |
| 13 Aug 2003 | INR | 360 | 362.55 | 355.8 | 361.55 | 361.55 | +5.1 (+1.43%) | 1,685,946 |
| 12 Aug 2003 | INR | 361.5 | 363.9 | 355.65 | 356.45 | 356.45 | -5.05 (-1.40%) | 1,603,663 |
| 11 Aug 2003 | INR | 365 | 365 | 359.25 | 361.5 | 361.5 | -2 (-0.55%) | 1,757,095 |
| 8 Aug 2003 | INR | 357.05 | 364.6 | 357.05 | 363.5 | 363.5 | +7.8 (+2.19%) | 3,414,675 |
| 7 Aug 2003 | INR | 351.8 | 356.75 | 349 | 355.7 | 355.7 | +4.75 (+1.35%) | 2,168,727 |
| 6 Aug 2003 | INR | 345 | 356.2 | 343 | 350.95 | 350.95 | +4.25 (+1.23%) | 4,135,377 |
| 5 Aug 2003 | INR | 357 | 363.9 | 344.25 | 346.7 | 346.7 | -8.35 (-2.35%) | 3,841,749 |
| 4 Aug 2003 | INR | 355 | 357.5 | 352.7 | 355.05 | 355.05 | +0.45 (+0.13%) | 1,493,532 |
| 1 Aug 2003 | INR | 358.5 | 360.7 | 353.5 | 354.6 | 354.6 | -2.65 (-0.74%) | 2,203,795 |
| 31 Jul 2003 | INR | 351 | 361.7 | 349.45 | 357.25 | 357.25 | +8.95 (+2.57%) | 6,500,224 |
| 30 Jul 2003 | INR | 350 | 353.6 | 346.55 | 348.3 | 348.3 | +0.5 (+0.14%) | 1,970,047 |
| 29 Jul 2003 | INR | 345 | 349 | 341.9 | 347.8 | 347.8 | +2.6 (+0.75%) | 1,932,918 |
| 28 Jul 2003 | INR | 348.85 | 354.2 | 342.65 | 345.2 | 345.2 | -3.65 (-1.05%) | 1,938,279 |
| 25 Jul 2003 | INR | 345 | 351.3 | 342.15 | 348.85 | 348.85 | +3.8 (+1.10%) | 3,204,108 |
| 24 Jul 2003 | INR | 331 | 348 | 329.3 | 345.05 | 345.05 | +15.1 (+4.58%) | 2,266,434 |
| 23 Jul 2003 | INR | 335.5 | 337 | 327.5 | 329.95 | 329.95 | -4.35 (-1.30%) | 1,574,572 |
| 22 Jul 2003 | INR | 333.1 | 335.5 | 329.6 | 334.3 | 334.3 | -1.25 (-0.37%) | 1,938,219 |
| 21 Jul 2003 | INR | 340.5 | 341.9 | 333.75 | 335.55 | 335.55 | -3.6 (-1.06%) | 1,804,164 |
| 18 Jul 2003 | INR | 334.1 | 342.1 | 329.85 | 339.15 | 339.15 | +1.55 (+0.46%) | 2,288,573 |
