| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | INR | 27.9 | 29.2 | 27.3 | 28.45 | 5.69 | +1.4 (+5.18%) | 37,419 |
| 26 Aug 2003 | INR | 25.05 | 27.45 | 25 | 27.05 | 5.41 | +1.35 (+5.25%) | 13,855 |
| 25 Aug 2003 | INR | 27.9 | 28 | 25 | 25.7 | 5.14 | -1.45 (-5.34%) | 16,613 |
| 22 Aug 2003 | INR | 27.1 | 27.3 | 26.3 | 27.15 | 5.43 | -0.05 (-0.18%) | 11,966 |
| 21 Aug 2003 | INR | 27 | 27.5 | 26.7 | 27.2 | 5.44 | -0.1 (-0.37%) | 4,779 |
| 20 Aug 2003 | INR | 27.3 | 27.5 | 26.5 | 27.3 | 5.46 | +0.55 (+2.06%) | 18,873 |
| 19 Aug 2003 | INR | 28 | 28.1 | 26.3 | 26.75 | 5.35 | -1.45 (-5.14%) | 23,915 |
| 18 Aug 2003 | INR | 27 | 28.5 | 27 | 28.2 | 5.64 | +1.45 (+5.42%) | 34,069 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 26.75 | 5.35 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 27.5 | 27.55 | 26.55 | 26.75 | 5.35 | -0.1 (-0.37%) | 15,760 |
| 13 Aug 2003 | INR | 26.4 | 27 | 26 | 26.85 | 5.37 | +0.95 (+3.67%) | 24,574 |
| 12 Aug 2003 | INR | 26 | 26.45 | 25.55 | 25.9 | 5.18 | +0.4 (+1.57%) | 11,127 |
| 11 Aug 2003 | INR | 25.35 | 26.2 | 25.35 | 25.5 | 5.1 | +0.25 (+0.99%) | 18,950 |
| 8 Aug 2003 | INR | 25.85 | 25.85 | 25.2 | 25.25 | 5.05 | -0.4 (-1.56%) | 7,169 |
| 7 Aug 2003 | INR | 25.6 | 25.85 | 24.75 | 25.65 | 5.13 | +0.8 (+3.22%) | 17,493 |
| 6 Aug 2003 | INR | 25.2 | 25.9 | 24.75 | 24.85 | 4.97 | -0.35 (-1.39%) | 17,239 |
| 5 Aug 2003 | INR | 26.2 | 27.6 | 25.05 | 25.2 | 5.04 | -0.25 (-0.98%) | 61,236 |
| 4 Aug 2003 | INR | 23.5 | 25.7 | 23.5 | 25.45 | 5.09 | +2.3 (+9.94%) | 72,200 |
| 1 Aug 2003 | INR | 22.35 | 23.7 | 22.35 | 23.15 | 4.63 | +0.35 (+1.54%) | 10,507 |
| 31 Jul 2003 | INR | 22 | 23.5 | 21.55 | 22.8 | 4.56 | +1.4 (+6.54%) | 30,160 |
| 30 Jul 2003 | INR | 21.5 | 21.55 | 21.4 | 21.4 | 4.28 | -0.25 (-1.15%) | 1,750 |
| 29 Jul 2003 | INR | 21.9 | 21.9 | 21.1 | 21.65 | 4.33 | +0.65 (+3.10%) | 2,050 |
| 28 Jul 2003 | INR | 22.65 | 22.7 | 21 | 21 | 4.2 | -0.7 (-3.23%) | 13,403 |
| 25 Jul 2003 | INR | 22 | 22 | 21.4 | 21.7 | 4.34 | 0.0 (0.0%) | 4,600 |
| 24 Jul 2003 | INR | 22 | 22 | 21.3 | 21.7 | 4.34 | +0.3 (+1.40%) | 3,725 |
| 23 Jul 2003 | INR | 22.15 | 22.15 | 21.3 | 21.4 | 4.28 | -0.75 (-3.39%) | 3,371 |
| 22 Jul 2003 | INR | 21.4 | 22.15 | 21.4 | 22.15 | 4.43 | +0.25 (+1.14%) | 4,700 |
| 21 Jul 2003 | INR | 21.05 | 22.55 | 21.05 | 21.9 | 4.38 | -0.45 (-2.01%) | 4,150 |
| 18 Jul 2003 | INR | 21.3 | 22.7 | 21.3 | 22.35 | 4.47 | -0.3 (-1.32%) | 6,685 |
| 17 Jul 2003 | INR | 23.5 | 23.75 | 22.2 | 22.65 | 4.53 | 0.0 (0.0%) | 5,221 |
