| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2003 | INR | 13.9 | 14 | 13.25 | 13.39 | 53.56 | -0.08 (-0.59%) | 11,899 |
| 4 Sep 2003 | INR | 13.45 | 13.9 | 13.3 | 13.47 | 53.88 | -0.04 (-0.30%) | 8,800 |
| 3 Sep 2003 | INR | 14 | 14.05 | 13.25 | 13.51 | 54.04 | -0.09 (-0.66%) | 10,518 |
| 2 Sep 2003 | INR | 13.9 | 14 | 12.6 | 13.6 | 54.4 | -0.37 (-2.65%) | 11,130 |
| 1 Sep 2003 | INR | 14.5 | 14.73 | 13.75 | 13.97 | 55.88 | +0.03 (+0.22%) | 13,287 |
| 29 Aug 2003 | INR | 14.25 | 14.7 | 13.75 | 13.94 | 55.76 | -0.5 (-3.46%) | 10,414 |
| 28 Aug 2003 | INR | 14.5 | 14.75 | 14.16 | 14.44 | 57.76 | -0.08 (-0.55%) | 6,587 |
| 27 Aug 2003 | INR | 15.8 | 16 | 14.5 | 14.52 | 58.08 | -0.45 (-3.01%) | 21,483 |
| 26 Aug 2003 | INR | 14 | 14.97 | 13.6 | 14.97 | 59.88 | +1.36 (+9.99%) | 29,101 |
| 25 Aug 2003 | INR | 14.75 | 14.9 | 12.9 | 13.61 | 54.44 | -0.69 (-4.83%) | 19,629 |
| 22 Aug 2003 | INR | 14.5 | 14.99 | 14.05 | 14.3 | 57.2 | -0.05 (-0.35%) | 18,836 |
| 21 Aug 2003 | INR | 15.2 | 15.39 | 14.25 | 14.35 | 57.4 | -0.55 (-3.69%) | 13,625 |
| 20 Aug 2003 | INR | 14.75 | 15.5 | 14.4 | 14.9 | 59.6 | +0.07 (+0.47%) | 25,010 |
| 19 Aug 2003 | INR | 15.7 | 16 | 14.26 | 14.83 | 59.32 | -0.73 (-4.69%) | 30,567 |
| 18 Aug 2003 | INR | 15.7 | 16 | 15.35 | 15.56 | 62.24 | +0.75 (+5.06%) | 59,723 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 14.81 | 59.24 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 14.9 | 15.9 | 14.8 | 14.81 | 59.24 | -0.07 (-0.47%) | 38,621 |
| 13 Aug 2003 | INR | 15.67 | 15.7 | 14.75 | 14.88 | 59.52 | -0.2 (-1.33%) | 34,825 |
| 12 Aug 2003 | INR | 16.95 | 16.95 | 14.92 | 15.08 | 60.32 | -0.88 (-5.51%) | 56,862 |
| 11 Aug 2003 | INR | 16.44 | 16.85 | 15.65 | 15.96 | 63.84 | +0.64 (+4.18%) | 94,690 |
| 8 Aug 2003 | INR | 15.4 | 16.44 | 15 | 15.32 | 61.28 | +0.37 (+2.47%) | 64,962 |
| 7 Aug 2003 | INR | 15.35 | 15.35 | 14.75 | 14.95 | 59.8 | +0.07 (+0.47%) | 18,422 |
| 6 Aug 2003 | INR | 14.25 | 15.8 | 14.25 | 14.88 | 59.52 | +0.1 (+0.68%) | 24,192 |
| 5 Aug 2003 | INR | 16.49 | 16.55 | 14.5 | 14.78 | 59.12 | -1 (-6.34%) | 47,729 |
| 4 Aug 2003 | INR | 14.25 | 15.79 | 13.12 | 15.78 | 63.12 | +1.42 (+9.89%) | 61,057 |
| 1 Aug 2003 | INR | 15 | 15 | 14.25 | 14.36 | 57.44 | -0.31 (-2.11%) | 18,211 |
| 31 Jul 2003 | INR | 14.5 | 15.45 | 14.5 | 14.67 | 58.68 | -0.28 (-1.87%) | 13,092 |
| 30 Jul 2003 | INR | 14.4 | 15 | 13.71 | 14.95 | 59.8 | +1.27 (+9.28%) | 23,391 |
| 29 Jul 2003 | INR | 14.7 | 14.7 | 13.5 | 13.68 | 54.72 | -0.68 (-4.74%) | 12,670 |
| 28 Jul 2003 | INR | 14.4 | 14.5 | 13.8 | 14.36 | 57.44 | +0.49 (+3.53%) | 22,440 |
