| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2003 | INR | 17.8 | 18 | 16.2 | 17.15 | 17.15 | -0.15 (-0.87%) | 16,410 |
| 22 Aug 2003 | INR | 15 | 18.35 | 15 | 17.3 | 17.3 | +0.1 (+0.58%) | 31,603 |
| 21 Aug 2003 | INR | 18.9 | 18.9 | 17.15 | 17.2 | 17.2 | -0.65 (-3.64%) | 9,905 |
| 20 Aug 2003 | INR | 17.1 | 18.9 | 17.1 | 17.85 | 17.85 | +0.55 (+3.18%) | 13,245 |
| 19 Aug 2003 | INR | 18.1 | 18.5 | 17.15 | 17.3 | 17.3 | -1 (-5.46%) | 8,578 |
| 18 Aug 2003 | INR | 17.05 | 19 | 17.05 | 18.3 | 18.3 | +0.55 (+3.10%) | 19,625 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 18 | 18.5 | 16.5 | 17.75 | 17.75 | +0.4 (+2.31%) | 20,862 |
| 13 Aug 2003 | INR | 16.9 | 17.7 | 15.5 | 17.35 | 17.35 | +1.85 (+11.94%) | 18,260 |
| 12 Aug 2003 | INR | 15 | 15.5 | 14.9 | 15.5 | 15.5 | +0.75 (+5.08%) | 12,234 |
| 11 Aug 2003 | INR | 15.5 | 15.5 | 14.6 | 14.75 | 14.75 | -0.75 (-4.84%) | 4,225 |
| 8 Aug 2003 | INR | 14.8 | 15.5 | 14.8 | 15.5 | 15.5 | +0.95 (+6.53%) | 11,863 |
| 7 Aug 2003 | INR | 15.85 | 15.9 | 14.55 | 14.55 | 14.55 | -0.7 (-4.59%) | 7,420 |
| 6 Aug 2003 | INR | 15.5 | 15.5 | 15.25 | 15.25 | 15.25 | -0.25 (-1.61%) | 3,549 |
| 5 Aug 2003 | INR | 15.15 | 15.65 | 15.15 | 15.5 | 15.5 | +0.1 (+0.65%) | 10,180 |
| 4 Aug 2003 | INR | 14.8 | 15.45 | 14.8 | 15.4 | 15.4 | +0.25 (+1.65%) | 6,225 |
| 1 Aug 2003 | INR | 15 | 15.5 | 15 | 15.15 | 15.15 | -0.05 (-0.33%) | 5,735 |
| 31 Jul 2003 | INR | 15.05 | 15.55 | 15.05 | 15.2 | 15.2 | +0.05 (+0.33%) | 6,925 |
| 30 Jul 2003 | INR | 15 | 15.15 | 14.75 | 15.15 | 15.15 | +0.15 (+1%) | 7,320 |
| 29 Jul 2003 | INR | 14.5 | 15.05 | 14.35 | 15 | 15 | +0.35 (+2.39%) | 4,322 |
| 28 Jul 2003 | INR | 14 | 15 | 14 | 14.65 | 14.65 | -0.15 (-1.01%) | 6,300 |
| 25 Jul 2003 | INR | 14.84 | 14.9 | 14.28 | 14.8 | 14.8 | +0.65 (+4.59%) | 7,225 |
| 24 Jul 2003 | INR | 13.8 | 14.5 | 13.8 | 14.15 | 14.15 | -0.15 (-1.05%) | 3,750 |
| 23 Jul 2003 | INR | 14.01 | 14.5 | 14 | 14.3 | 14.3 | +0.3 (+2.14%) | 1,810 |
| 22 Jul 2003 | INR | 14.31 | 14.85 | 14 | 14 | 14 | -0.99 (-6.60%) | 5,530 |
| 21 Jul 2003 | INR | 14.8 | 15.3 | 14.21 | 14.99 | 14.99 | +0.74 (+5.19%) | 5,200 |
| 18 Jul 2003 | INR | 15.02 | 15.5 | 14.25 | 14.25 | 14.25 | -0.76 (-5.06%) | 12,957 |
| 17 Jul 2003 | INR | 15.4 | 15.5 | 15 | 15.01 | 15.01 | -0.38 (-2.47%) | 7,103 |
| 16 Jul 2003 | INR | 14.8 | 15.4 | 14.5 | 15.39 | 15.39 | +0.39 (+2.60%) | 6,180 |
| 15 Jul 2003 | INR | 15.3 | 15.6 | 14.95 | 15 | 15 | -0.3 (-1.96%) | 7,994 |
