| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2003 | INR | 34.7 | 34.75 | 32.6 | 33.4 | 3.34 | -1.3 (-3.75%) | 12,344 |
| 21 Aug 2003 | INR | 34.85 | 35.9 | 34.7 | 34.7 | 3.47 | -1.35 (-3.74%) | 8,100 |
| 20 Aug 2003 | INR | 36.7 | 36.9 | 34.5 | 36.05 | 3.605 | +1.05 (+3%) | 13,405 |
| 19 Aug 2003 | INR | 37.25 | 40.35 | 34.25 | 35 | 3.5 | -0.5 (-1.41%) | 50,119 |
| 18 Aug 2003 | INR | 37.35 | 38 | 34.45 | 35.5 | 3.55 | -2.9 (-7.55%) | 23,936 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 38.4 | 3.84 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 39 | 39 | 37 | 38.4 | 3.84 | -0.6 (-1.54%) | 35,257 |
| 13 Aug 2003 | INR | 41.5 | 42 | 36.5 | 39 | 3.9 | -0.4 (-1.02%) | 312,030 |
| 12 Aug 2003 | INR | 33 | 39.5 | 33 | 39.4 | 3.94 | +6.3 (+19.03%) | 284,605 |
| 11 Aug 2003 | INR | 33.2 | 35 | 32.55 | 33.1 | 3.31 | -0.7 (-2.07%) | 24,281 |
| 8 Aug 2003 | INR | 36 | 37.5 | 33.5 | 33.8 | 3.38 | +0.5 (+1.50%) | 77,016 |
| 7 Aug 2003 | INR | 31 | 35.8 | 30.2 | 33.3 | 3.33 | +1.15 (+3.58%) | 42,509 |
| 6 Aug 2003 | INR | 32 | 33.5 | 32 | 32.15 | 3.215 | -1.6 (-4.74%) | 14,620 |
| 5 Aug 2003 | INR | 32.15 | 37 | 32.15 | 33.75 | 3.375 | +1.6 (+4.98%) | 142,925 |
| 4 Aug 2003 | INR | 27 | 32.15 | 27 | 32.15 | 3.215 | +5.35 (+19.96%) | 81,361 |
| 1 Aug 2003 | INR | 27.7 | 28.2 | 26.6 | 26.8 | 2.68 | -0.95 (-3.42%) | 4,347 |
| 31 Jul 2003 | INR | 29.95 | 29.95 | 27 | 27.75 | 2.775 | -0.55 (-1.94%) | 20,406 |
| 30 Jul 2003 | INR | 26.5 | 29.4 | 25.5 | 28.3 | 2.83 | +3.8 (+15.51%) | 27,682 |
| 29 Jul 2003 | INR | 24.5 | 25.25 | 24.5 | 24.5 | 2.45 | 0.0 (0.0%) | 1,725 |
| 28 Jul 2003 | INR | 24.2 | 25.5 | 24 | 24.5 | 2.45 | -0.05 (-0.20%) | 5,300 |
| 25 Jul 2003 | INR | 23.3 | 24.65 | 23.25 | 24.55 | 2.455 | +0.65 (+2.72%) | 3,857 |
| 24 Jul 2003 | INR | 23.3 | 23.9 | 23.3 | 23.9 | 2.39 | +0.2 (+0.84%) | 500 |
| 23 Jul 2003 | INR | 24.1 | 24.5 | 23.7 | 23.7 | 2.37 | +0.3 (+1.28%) | 1,114 |
| 22 Jul 2003 | INR | 24.3 | 24.3 | 23.4 | 23.4 | 2.34 | -0.3 (-1.27%) | 2,712 |
| 21 Jul 2003 | INR | 24.9 | 25.5 | 23.5 | 23.7 | 2.37 | -0.55 (-2.27%) | 4,895 |
| 18 Jul 2003 | INR | 24.2 | 25 | 24.2 | 24.25 | 2.425 | +0.15 (+0.62%) | 2,421 |
| 17 Jul 2003 | INR | 25 | 25.7 | 24.1 | 24.1 | 2.41 | -0.7 (-2.82%) | 6,870 |
| 16 Jul 2003 | INR | 24.5 | 25.9 | 23.9 | 24.8 | 2.48 | +0.75 (+3.12%) | 14,017 |
| 15 Jul 2003 | INR | 23.65 | 24.2 | 23.65 | 24.05 | 2.405 | +0.55 (+2.34%) | 2,500 |
| 14 Jul 2003 | INR | 23.55 | 23.75 | 23.2 | 23.5 | 2.35 | -0.05 (-0.21%) | 3,000 |
