| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2003 | INR | 50 | 58.3 | 50 | 57.3 | 57.3 | +7.3 (+14.60%) | 55,296 |
| 3 Sep 2003 | INR | 51.45 | 52.5 | 50 | 50 | 50 | -0.1 (-0.20%) | 7,060 |
| 2 Sep 2003 | INR | 49.55 | 50.1 | 49.5 | 50.1 | 50.1 | -0.6 (-1.18%) | 1,225 |
| 1 Sep 2003 | INR | 50.8 | 51.3 | 50.7 | 50.7 | 50.7 | +0.95 (+1.91%) | 1,344 |
| 29 Aug 2003 | INR | 52 | 52 | 49.5 | 49.75 | 49.75 | -2.25 (-4.33%) | 3,411 |
| 28 Aug 2003 | INR | 50.5 | 52.4 | 50.5 | 52 | 52 | +0.55 (+1.07%) | 6,091 |
| 27 Aug 2003 | INR | 53 | 54 | 51.25 | 51.45 | 51.45 | -0.65 (-1.25%) | 5,201 |
| 26 Aug 2003 | INR | 49 | 52.95 | 49 | 52.1 | 52.1 | +2.2 (+4.41%) | 13,620 |
| 25 Aug 2003 | INR | 50.85 | 53 | 48.6 | 49.9 | 49.9 | +0.05 (+0.10%) | 10,111 |
| 22 Aug 2003 | INR | 50.9 | 50.9 | 49.1 | 49.85 | 49.85 | -0.25 (-0.50%) | 13,672 |
| 21 Aug 2003 | INR | 49.2 | 51.65 | 49.2 | 50.1 | 50.1 | +0.5 (+1.01%) | 7,100 |
| 20 Aug 2003 | INR | 49.75 | 50.5 | 49.55 | 49.6 | 49.6 | -0.4 (-0.80%) | 2,827 |
| 19 Aug 2003 | INR | 50 | 51 | 49.95 | 50 | 50 | 0.0 (0.0%) | 8,473 |
| 18 Aug 2003 | INR | 49 | 51 | 47.85 | 50 | 50 | +1.95 (+4.06%) | 7,344 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 48.05 | 48.05 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 49 | 49.25 | 48 | 48.05 | 48.05 | +0.05 (+0.10%) | 6,276 |
| 13 Aug 2003 | INR | 47.1 | 48 | 47.05 | 48 | 48 | +1.45 (+3.11%) | 692 |
| 12 Aug 2003 | INR | 47 | 48.5 | 46.5 | 46.55 | 46.55 | -1.25 (-2.62%) | 4,155 |
| 11 Aug 2003 | INR | 48 | 48.25 | 47 | 47.8 | 47.8 | +0.6 (+1.27%) | 5,767 |
| 8 Aug 2003 | INR | 45.2 | 48.05 | 45 | 47.2 | 47.2 | +1.7 (+3.74%) | 10,515 |
| 7 Aug 2003 | INR | 45 | 45.75 | 44.95 | 45.5 | 45.5 | +2.2 (+5.08%) | 3,286 |
| 6 Aug 2003 | INR | 45.4 | 45.4 | 43.15 | 43.3 | 43.3 | -1.7 (-3.78%) | 1,225 |
| 5 Aug 2003 | INR | 45 | 45.7 | 44.5 | 45 | 45 | +0.8 (+1.81%) | 2,796 |
| 4 Aug 2003 | INR | 44.1 | 46.95 | 44.05 | 44.2 | 44.2 | -0.85 (-1.89%) | 2,800 |
| 1 Aug 2003 | INR | 45 | 45.5 | 44.75 | 45.05 | 45.05 | +0.05 (+0.11%) | 2,371 |
| 31 Jul 2003 | INR | 45 | 46.85 | 45 | 45 | 45 | 0.0 (0.0%) | 1,331 |
| 30 Jul 2003 | INR | 45.9 | 46 | 45 | 45 | 45 | 0.0 (0.0%) | 1,920 |
| 29 Jul 2003 | INR | 45.1 | 45.9 | 44 | 45 | 45 | -0.5 (-1.10%) | 3,121 |
| 28 Jul 2003 | INR | 45 | 46.25 | 44.95 | 45.5 | 45.5 | +0.5 (+1.11%) | 2,902 |
| 25 Jul 2003 | INR | 45.6 | 45.6 | 44.75 | 45 | 45 | -0.5 (-1.10%) | 975 |
