| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2003 | INR | 28 | 28.2 | 27.35 | 27.8 | 27.8 | 0.0 (0.0%) | 104,350 |
| 2 Sep 2003 | INR | 28.25 | 28.25 | 27.35 | 27.8 | 27.8 | -0.2 (-0.71%) | 86,550 |
| 1 Sep 2003 | INR | 28.4 | 28.65 | 27.7 | 28 | 28 | +0.55 (+2.00%) | 111,000 |
| 29 Aug 2003 | INR | 27.15 | 28 | 27.15 | 27.45 | 27.45 | +0.35 (+1.29%) | 75,390 |
| 28 Aug 2003 | INR | 26.8 | 27.4 | 26.4 | 27.1 | 27.1 | +0.85 (+3.24%) | 76,550 |
| 27 Aug 2003 | INR | 26 | 26.65 | 25.2 | 26.25 | 26.25 | +0.8 (+3.14%) | 72,050 |
| 26 Aug 2003 | INR | 25.4 | 25.5 | 24.6 | 25.45 | 25.45 | +1.05 (+4.30%) | 86,200 |
| 25 Aug 2003 | INR | 24.8 | 25.3 | 24.25 | 24.4 | 24.4 | +0.15 (+0.62%) | 68,565 |
| 22 Aug 2003 | INR | 23.7 | 24.45 | 23.7 | 24.25 | 24.25 | +0.85 (+3.63%) | 69,924 |
| 21 Aug 2003 | INR | 22.8 | 23.55 | 22.5 | 23.4 | 23.4 | +0.85 (+3.77%) | 71,800 |
| 20 Aug 2003 | INR | 21.4 | 22.7 | 21 | 22.55 | 22.55 | +0.9 (+4.16%) | 74,665 |
| 19 Aug 2003 | INR | 23.2 | 23.6 | 21.5 | 21.65 | 21.65 | -0.85 (-3.78%) | 48,930 |
| 18 Aug 2003 | INR | 22.3 | 22.75 | 22.25 | 22.5 | 22.5 | +0.8 (+3.69%) | 67,825 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 21.7 | 21.7 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 21.5 | 21.75 | 21.25 | 21.7 | 21.7 | +0.85 (+4.08%) | 57,382 |
| 13 Aug 2003 | INR | 20.8 | 20.9 | 20.45 | 20.85 | 20.85 | +0.75 (+3.73%) | 45,250 |
| 12 Aug 2003 | INR | 20.5 | 20.65 | 20 | 20.1 | 20.1 | +0.35 (+1.77%) | 40,250 |
| 11 Aug 2003 | INR | 19 | 20.15 | 19 | 19.75 | 19.75 | +0.5 (+2.60%) | 42,765 |
| 8 Aug 2003 | INR | 19 | 19.25 | 18.5 | 19.25 | 19.25 | +0.9 (+4.90%) | 46,975 |
| 7 Aug 2003 | INR | 17.75 | 18.35 | 17.55 | 18.35 | 18.35 | +0.85 (+4.86%) | 25,246 |
| 6 Aug 2003 | INR | 18.1 | 18.25 | 17.5 | 17.5 | 17.5 | -0.3 (-1.69%) | 31,400 |
| 5 Aug 2003 | INR | 17.75 | 18.05 | 17.7 | 17.8 | 17.8 | +0.2 (+1.14%) | 17,325 |
| 4 Aug 2003 | INR | 17.25 | 17.75 | 16.8 | 17.6 | 17.6 | +0.65 (+3.83%) | 26,990 |
| 1 Aug 2003 | INR | 16.75 | 17 | 16.15 | 16.95 | 16.95 | +0.35 (+2.11%) | 39,250 |
| 31 Jul 2003 | INR | 15.9 | 16.65 | 15.85 | 16.6 | 16.6 | +0.7 (+4.40%) | 36,300 |
| 30 Jul 2003 | INR | 15.8 | 16.1 | 15.75 | 15.9 | 15.9 | +0.15 (+0.95%) | 22,800 |
| 29 Jul 2003 | INR | 16.25 | 16.4 | 15.6 | 15.75 | 15.75 | +0.1 (+0.64%) | 25,950 |
| 28 Jul 2003 | INR | 15.85 | 15.85 | 15.3 | 15.65 | 15.65 | +0.55 (+3.64%) | 30,490 |
| 25 Jul 2003 | INR | 14.5 | 15.15 | 14.35 | 15.1 | 15.1 | +0.65 (+4.50%) | 27,174 |
| 24 Jul 2003 | INR | 14.25 | 14.9 | 14.15 | 14.45 | 14.45 | +0.25 (+1.76%) | 29,705 |
