| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | INR | 201 | 205 | 195 | 202.6 | 101.3 | +1.6 (+0.80%) | 22,913 |
| 20 Aug 2003 | INR | 195 | 207.5 | 177 | 201 | 100.5 | +7.15 (+3.69%) | 18,175 |
| 19 Aug 2003 | INR | 198.75 | 198.75 | 177.55 | 193.85 | 96.925 | -3.4 (-1.72%) | 5,263 |
| 18 Aug 2003 | INR | 204 | 204 | 190.05 | 197.25 | 98.625 | -5.3 (-2.62%) | 5,662 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 202.55 | 101.275 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 197 | 203 | 192.6 | 202.55 | 101.275 | +5.2 (+2.63%) | 8,168 |
| 13 Aug 2003 | INR | 200 | 213.85 | 191 | 197.35 | 98.675 | +2.9 (+1.49%) | 13,114 |
| 12 Aug 2003 | INR | 180 | 194.45 | 180 | 194.45 | 97.225 | +17.65 (+9.98%) | 3,784 |
| 11 Aug 2003 | INR | 173 | 179.5 | 170 | 176.8 | 88.4 | +5.9 (+3.45%) | 6,266 |
| 8 Aug 2003 | INR | 160 | 175 | 158 | 170.9 | 85.45 | +6.9 (+4.21%) | 13,283 |
| 7 Aug 2003 | INR | 165 | 165 | 156 | 164 | 82 | +4.8 (+3.02%) | 887 |
| 6 Aug 2003 | INR | 152 | 161 | 152 | 159.2 | 79.6 | -1.55 (-0.96%) | 732 |
| 5 Aug 2003 | INR | 156.9 | 161 | 156.9 | 160.75 | 80.375 | +3.75 (+2.39%) | 3,395 |
| 4 Aug 2003 | INR | 154 | 157 | 150 | 157 | 78.5 | +3.2 (+2.08%) | 1,845 |
| 1 Aug 2003 | INR | 155 | 156 | 153 | 153.8 | 76.9 | +1.45 (+0.95%) | 960 |
| 31 Jul 2003 | INR | 155 | 159.5 | 151.15 | 152.35 | 76.175 | +7.15 (+4.92%) | 26,565 |
| 30 Jul 2003 | INR | 140 | 145.2 | 140 | 145.2 | 72.6 | +13.2 (+10%) | 1,291 |
| 29 Jul 2003 | INR | 123.1 | 132 | 123.1 | 132 | 66 | +12 (+10%) | 500 |
| 28 Jul 2003 | INR | 120 | 120 | 120 | 120 | 60 | 0.0 (0.0%) | 50 |
| 25 Jul 2003 | INR | 118 | 120 | 118 | 120 | 60 | +0.8 (+0.67%) | 160 |
| 24 Jul 2003 | INR | 117 | 119.2 | 117 | 119.2 | 59.6 | -1.8 (-1.49%) | 160 |
| 23 Jul 2003 | INR | 122 | 126.2 | 121 | 121 | 60.5 | -4 (-3.20%) | 50,035 |
| 22 Jul 2003 | INR | 0 | 0 | 0 | 125 | 62.5 | 0.0 (0.0%) | 0 |
| 21 Jul 2003 | INR | 0 | 0 | 0 | 125 | 62.5 | 0.0 (0.0%) | 0 |
| 18 Jul 2003 | INR | 130 | 130 | 125 | 125 | 62.5 | -7 (-5.30%) | 120 |
| 17 Jul 2003 | INR | 135 | 135 | 132 | 132 | 66 | -3.9 (-2.87%) | 100 |
| 16 Jul 2003 | INR | 0 | 0 | 0 | 135.9 | 67.95 | 0.0 (0.0%) | 0 |
| 15 Jul 2003 | INR | 135.9 | 135.9 | 135.9 | 135.9 | 67.95 | +5.9 (+4.54%) | 1 |
| 14 Jul 2003 | INR | 132 | 132 | 129.9 | 130 | 65 | +4.95 (+3.96%) | 220 |
| 11 Jul 2003 | INR | 115.05 | 125.05 | 115.05 | 125.05 | 62.525 | +0.05 (+0.04%) | 340 |
