| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | INR | 52 | 53.15 | 51.5 | 51.6 | 51.6 | -1.1 (-2.09%) | 10,847 |
| 20 Aug 2003 | INR | 53.95 | 54 | 52 | 52.7 | 52.7 | +0.15 (+0.29%) | 10,913 |
| 19 Aug 2003 | INR | 55 | 55.05 | 52.25 | 52.55 | 52.55 | -1.25 (-2.32%) | 29,455 |
| 18 Aug 2003 | INR | 52.95 | 54.25 | 52.05 | 53.8 | 53.8 | +1.05 (+1.99%) | 24,162 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 52.75 | 52.75 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 54.65 | 54.7 | 52.7 | 52.75 | 52.75 | -1.7 (-3.12%) | 27,808 |
| 13 Aug 2003 | INR | 53 | 54.7 | 53 | 54.45 | 54.45 | +1.05 (+1.97%) | 27,335 |
| 12 Aug 2003 | INR | 55.25 | 56.6 | 53.1 | 53.4 | 53.4 | -1.05 (-1.93%) | 33,100 |
| 11 Aug 2003 | INR | 53.5 | 56.45 | 53.5 | 54.45 | 54.45 | +1 (+1.87%) | 46,652 |
| 8 Aug 2003 | INR | 52.5 | 54.75 | 51.5 | 53.45 | 53.45 | +2.1 (+4.09%) | 38,613 |
| 7 Aug 2003 | INR | 52 | 58.4 | 51 | 51.35 | 51.35 | +0.1 (+0.20%) | 15,471 |
| 6 Aug 2003 | INR | 50.6 | 51.85 | 50.6 | 51.25 | 51.25 | -0.45 (-0.87%) | 10,155 |
| 5 Aug 2003 | INR | 51.9 | 52.4 | 51.15 | 51.7 | 51.7 | -0.25 (-0.48%) | 17,790 |
| 4 Aug 2003 | INR | 52 | 52.7 | 51.6 | 51.95 | 51.95 | -0.55 (-1.05%) | 29,783 |
| 1 Aug 2003 | INR | 53.7 | 54.5 | 51.7 | 52.5 | 52.5 | -0.05 (-0.10%) | 23,713 |
| 31 Jul 2003 | INR | 52.15 | 53.8 | 52.1 | 52.55 | 52.55 | +0.65 (+1.25%) | 44,795 |
| 30 Jul 2003 | INR | 51.5 | 52 | 51 | 51.9 | 51.9 | 0.0 (0.0%) | 13,971 |
| 29 Jul 2003 | INR | 54.2 | 54.2 | 51 | 51.9 | 51.9 | -1.1 (-2.08%) | 33,219 |
| 28 Jul 2003 | INR | 54.9 | 55.25 | 52.8 | 53 | 53 | -0.85 (-1.58%) | 44,273 |
| 25 Jul 2003 | INR | 54.3 | 56.75 | 52.6 | 53.85 | 53.85 | 0.0 (0.0%) | 63,613 |
| 24 Jul 2003 | INR | 56.8 | 57.4 | 53.1 | 53.85 | 53.85 | -0.1 (-0.19%) | 159,582 |
| 23 Jul 2003 | INR | 50.95 | 54.8 | 50.5 | 53.95 | 53.95 | +4.65 (+9.43%) | 110,623 |
| 22 Jul 2003 | INR | 51.05 | 51.05 | 49.05 | 49.3 | 49.3 | -1.85 (-3.62%) | 21,091 |
| 21 Jul 2003 | INR | 51.05 | 51.75 | 50.9 | 51.15 | 51.15 | +0.3 (+0.59%) | 22,201 |
| 18 Jul 2003 | INR | 50 | 51.2 | 49 | 50.85 | 50.85 | 0.0 (0.0%) | 19,626 |
| 17 Jul 2003 | INR | 57.1 | 57.1 | 50.5 | 50.85 | 50.85 | -0.65 (-1.26%) | 25,460 |
| 16 Jul 2003 | INR | 51.85 | 53.4 | 50.8 | 51.5 | 51.5 | +0.55 (+1.08%) | 22,865 |
| 15 Jul 2003 | INR | 56.65 | 56.65 | 50.75 | 50.95 | 50.95 | -4.85 (-8.69%) | 47,404 |
| 14 Jul 2003 | INR | 52.1 | 57.7 | 49.75 | 55.8 | 55.8 | +5.2 (+10.28%) | 66,641 |
| 11 Jul 2003 | INR | 52.5 | 53 | 50.1 | 50.6 | 50.6 | -1 (-1.94%) | 13,726 |
