| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | INR | 32.4 | 34 | 29.9 | 33.55 | 33.55 | +3.7 (+12.40%) | 224,373 |
| 20 Aug 2003 | INR | 32 | 32 | 27.5 | 29.85 | 29.85 | -0.15 (-0.50%) | 106,977 |
| 19 Aug 2003 | INR | 34.4 | 34.95 | 28.9 | 30 | 30 | -2.95 (-8.95%) | 153,960 |
| 18 Aug 2003 | INR | 29 | 33.2 | 27.5 | 32.95 | 32.95 | +5.25 (+18.95%) | 367,685 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 27.7 | 27.7 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 27 | 29.3 | 27 | 27.7 | 27.7 | -0.55 (-1.95%) | 175,711 |
| 13 Aug 2003 | INR | 28 | 28.45 | 27.45 | 28.25 | 28.25 | +0.1 (+0.36%) | 78,887 |
| 12 Aug 2003 | INR | 28.15 | 29.2 | 27.9 | 28.15 | 28.15 | +0.05 (+0.18%) | 95,802 |
| 11 Aug 2003 | INR | 26.7 | 29.05 | 26.5 | 28.1 | 28.1 | +1.95 (+7.46%) | 145,108 |
| 8 Aug 2003 | INR | 26.5 | 27 | 26.05 | 26.15 | 26.15 | +0.95 (+3.77%) | 94,686 |
| 7 Aug 2003 | INR | 24.5 | 25.5 | 24.2 | 25.2 | 25.2 | +0.55 (+2.23%) | 43,426 |
| 6 Aug 2003 | INR | 25.2 | 25.5 | 24.3 | 24.65 | 24.65 | -0.65 (-2.57%) | 45,300 |
| 5 Aug 2003 | INR | 25.85 | 27 | 25.15 | 25.3 | 25.3 | +0.3 (+1.20%) | 131,053 |
| 4 Aug 2003 | INR | 24.75 | 25.75 | 24.2 | 25 | 25 | +0.65 (+2.67%) | 143,444 |
| 1 Aug 2003 | INR | 23.5 | 24.5 | 23.5 | 24.35 | 24.35 | +0.45 (+1.88%) | 58,530 |
| 31 Jul 2003 | INR | 23.5 | 24.5 | 23.5 | 23.9 | 23.9 | +0.45 (+1.92%) | 55,866 |
| 30 Jul 2003 | INR | 25.5 | 25.5 | 23 | 23.45 | 23.45 | +0.45 (+1.96%) | 50,600 |
| 29 Jul 2003 | INR | 24 | 24.5 | 22.9 | 23 | 23 | -0.65 (-2.75%) | 90,426 |
| 28 Jul 2003 | INR | 22.65 | 24.5 | 22.65 | 23.65 | 23.65 | +1.75 (+7.99%) | 90,550 |
| 25 Jul 2003 | INR | 21.7 | 22.4 | 21.15 | 21.9 | 21.9 | +0.35 (+1.62%) | 27,500 |
| 24 Jul 2003 | INR | 21.1 | 22.35 | 21 | 21.55 | 21.55 | -0.2 (-0.92%) | 21,860 |
| 23 Jul 2003 | INR | 24.2 | 24.2 | 21.3 | 21.75 | 21.75 | +0.15 (+0.69%) | 25,592 |
| 22 Jul 2003 | INR | 21.65 | 22.4 | 21.3 | 21.6 | 21.6 | -0.6 (-2.70%) | 35,891 |
| 21 Jul 2003 | INR | 23.8 | 23.9 | 22.1 | 22.2 | 22.2 | -0.7 (-3.06%) | 34,239 |
| 18 Jul 2003 | INR | 23.4 | 24.25 | 21.35 | 22.9 | 22.9 | -0.35 (-1.51%) | 46,503 |
| 17 Jul 2003 | INR | 22.4 | 25.2 | 22.4 | 23.25 | 23.25 | +0.7 (+3.10%) | 76,941 |
| 16 Jul 2003 | INR | 24.2 | 24.2 | 21.75 | 22.55 | 22.55 | +0.7 (+3.20%) | 41,516 |
| 15 Jul 2003 | INR | 22 | 23.5 | 21 | 21.85 | 21.85 | -1.1 (-4.79%) | 30,245 |
| 14 Jul 2003 | INR | 23 | 24 | 22.5 | 22.95 | 22.95 | +0.7 (+3.15%) | 32,321 |
| 11 Jul 2003 | INR | 23.9 | 24.5 | 22 | 22.25 | 22.25 | -1.1 (-4.71%) | 29,071 |
