| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | INR | 26.15 | 26.15 | 24.7 | 25.25 | 25.25 | +0.3 (+1.20%) | 8,653 |
| 26 Aug 2003 | INR | 24 | 24.95 | 23.5 | 24.95 | 24.95 | +1.15 (+4.83%) | 4,754 |
| 25 Aug 2003 | INR | 26.25 | 26.25 | 23.8 | 23.8 | 23.8 | -1.25 (-4.99%) | 5,200 |
| 22 Aug 2003 | INR | 25 | 26.4 | 25 | 25.05 | 25.05 | -0.95 (-3.65%) | 4,075 |
| 21 Aug 2003 | INR | 26.9 | 27 | 25.35 | 26 | 26 | -0.65 (-2.44%) | 7,150 |
| 20 Aug 2003 | INR | 26.65 | 27.8 | 26.65 | 26.65 | 26.65 | -1.35 (-4.82%) | 5,035 |
| 19 Aug 2003 | INR | 29.25 | 29.25 | 27 | 28 | 28 | +0.1 (+0.36%) | 28,757 |
| 18 Aug 2003 | INR | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | +1.3 (+4.89%) | 2,501 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 26.6 | 26.6 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | +1.25 (+4.93%) | 1,165 |
| 13 Aug 2003 | INR | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | +1.2 (+4.97%) | 5,910 |
| 12 Aug 2003 | INR | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | +1.15 (+5.00%) | 950 |
| 11 Aug 2003 | INR | 23 | 23 | 23 | 23 | 23 | +1.05 (+4.78%) | 1,443 |
| 8 Aug 2003 | INR | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | +1 (+4.77%) | 500 |
| 7 Aug 2003 | INR | 20.95 | 21.15 | 20.85 | 20.95 | 20.95 | -0.95 (-4.34%) | 3,350 |
| 6 Aug 2003 | INR | 23.9 | 23.9 | 21.9 | 21.9 | 21.9 | -1.1 (-4.78%) | 6,800 |
| 5 Aug 2003 | INR | 23.15 | 23.95 | 22.85 | 23 | 23 | -1.05 (-4.37%) | 6,150 |
| 4 Aug 2003 | INR | 25 | 25 | 24.05 | 24.05 | 24.05 | -1.25 (-4.94%) | 3,400 |
| 1 Aug 2003 | INR | 26.05 | 26.6 | 25 | 25.3 | 25.3 | -1 (-3.80%) | 1,682 |
| 31 Jul 2003 | INR | 25.4 | 26.3 | 25.4 | 26.3 | 26.3 | +1.25 (+4.99%) | 5,379 |
| 30 Jul 2003 | INR | 26.1 | 27 | 25 | 25.05 | 25.05 | -1.15 (-4.39%) | 12,866 |
| 29 Jul 2003 | INR | 26.15 | 27 | 26.15 | 26.2 | 26.2 | -1.3 (-4.73%) | 8,984 |
| 28 Jul 2003 | INR | 28 | 28.05 | 25.8 | 27.5 | 27.5 | +0.75 (+2.80%) | 13,277 |
| 25 Jul 2003 | INR | 24.5 | 26.75 | 24.5 | 26.75 | 26.75 | +2.4 (+9.86%) | 10,135 |
| 24 Jul 2003 | INR | 23.75 | 24.35 | 23.5 | 24.35 | 24.35 | +2.2 (+9.93%) | 5,554 |
| 23 Jul 2003 | INR | 23 | 24.7 | 21.85 | 22.15 | 22.15 | -1.7 (-7.13%) | 5,550 |
| 22 Jul 2003 | INR | 23.7 | 23.85 | 23.1 | 23.85 | 23.85 | +2.15 (+9.91%) | 8,851 |
| 21 Jul 2003 | INR | 21.15 | 21.7 | 19.65 | 21.7 | 21.7 | +1.95 (+9.87%) | 7,700 |
| 18 Jul 2003 | INR | 19.95 | 20 | 18.55 | 19.75 | 19.75 | -0.2 (-1.00%) | 3,746 |
| 17 Jul 2003 | INR | 18.9 | 20.05 | 17.55 | 19.95 | 19.95 | +1.7 (+9.32%) | 6,115 |
