| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | INR | 27.1 | 33.9 | 27 | 31.95 | 31.95 | +3.7 (+13.10%) | 44,461 |
| 26 Aug 2003 | INR | 26.5 | 28.5 | 26.5 | 28.25 | 28.25 | +2.15 (+8.24%) | 2,525 |
| 25 Aug 2003 | INR | 27.25 | 27.25 | 26 | 26.1 | 26.1 | -1.65 (-5.95%) | 5,149 |
| 22 Aug 2003 | INR | 28.7 | 28.75 | 27.5 | 27.75 | 27.75 | -0.1 (-0.36%) | 4,027 |
| 21 Aug 2003 | INR | 28 | 28.75 | 27.75 | 27.85 | 27.85 | -0.25 (-0.89%) | 7,563 |
| 20 Aug 2003 | INR | 28.6 | 28.6 | 28.1 | 28.1 | 28.1 | -0.4 (-1.40%) | 4,000 |
| 19 Aug 2003 | INR | 29.5 | 29.7 | 28.5 | 28.5 | 28.5 | -0.75 (-2.56%) | 2,230 |
| 18 Aug 2003 | INR | 28.5 | 29.6 | 28.5 | 29.25 | 29.25 | +0.85 (+2.99%) | 6,525 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 28.4 | 28.4 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 29 | 29 | 27.75 | 28.4 | 28.4 | +0.1 (+0.35%) | 6,771 |
| 13 Aug 2003 | INR | 28.5 | 28.5 | 27.5 | 28.3 | 28.3 | +0.75 (+2.72%) | 3,401 |
| 12 Aug 2003 | INR | 27.55 | 28.4 | 27.5 | 27.55 | 27.55 | +0.05 (+0.18%) | 2,107 |
| 11 Aug 2003 | INR | 27.25 | 28.05 | 27 | 27.5 | 27.5 | +0.9 (+3.38%) | 5,204 |
| 8 Aug 2003 | INR | 27.2 | 27.2 | 26.6 | 26.6 | 26.6 | +0.05 (+0.19%) | 7,050 |
| 7 Aug 2003 | INR | 27 | 27.5 | 26 | 26.55 | 26.55 | -0.35 (-1.30%) | 13,071 |
| 6 Aug 2003 | INR | 26 | 27.5 | 26 | 26.9 | 26.9 | +0.8 (+3.07%) | 7,305 |
| 5 Aug 2003 | INR | 28 | 28.05 | 26.1 | 26.1 | 26.1 | -1.1 (-4.04%) | 12,968 |
| 4 Aug 2003 | INR | 30.95 | 30.95 | 27 | 27.2 | 27.2 | -3.2 (-10.53%) | 5,180 |
| 1 Aug 2003 | INR | 32.5 | 32.5 | 28.05 | 30.4 | 30.4 | -1.75 (-5.44%) | 16,518 |
| 31 Jul 2003 | INR | 36 | 36 | 31.95 | 32.15 | 32.15 | -0.4 (-1.23%) | 2,702 |
| 30 Jul 2003 | INR | 32.8 | 32.8 | 32.3 | 32.55 | 32.55 | +0.3 (+0.93%) | 5,500 |
| 29 Jul 2003 | INR | 33.2 | 33.2 | 32 | 32.25 | 32.25 | -0.35 (-1.07%) | 8,335 |
| 28 Jul 2003 | INR | 33.85 | 33.85 | 32.4 | 32.6 | 32.6 | -0.4 (-1.21%) | 16,676 |
| 25 Jul 2003 | INR | 36 | 36.1 | 32.55 | 33 | 33 | -0.05 (-0.15%) | 10,281 |
| 24 Jul 2003 | INR | 33.8 | 34.4 | 32.75 | 33.05 | 33.05 | +0.55 (+1.69%) | 20,463 |
| 23 Jul 2003 | INR | 32.2 | 33 | 32.2 | 32.5 | 32.5 | +0.7 (+2.20%) | 2,820 |
| 22 Jul 2003 | INR | 31.55 | 31.8 | 31.5 | 31.8 | 31.8 | -0.05 (-0.16%) | 756 |
| 21 Jul 2003 | INR | 32.25 | 33 | 31.85 | 31.85 | 31.85 | +0.7 (+2.25%) | 2,437 |
| 18 Jul 2003 | INR | 31.9 | 31.9 | 31.05 | 31.15 | 31.15 | -1.35 (-4.15%) | 1,352 |
| 17 Jul 2003 | INR | 33 | 33 | 32.5 | 32.5 | 32.5 | -0.6 (-1.81%) | 2,610 |
