| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2003 | INR | 16.15 | 16.25 | 14.5 | 14.64 | 14.64 | -1.33 (-8.33%) | 36,333 |
| 1 Sep 2003 | INR | 14.2 | 16.3 | 13.55 | 15.97 | 15.97 | +1.74 (+12.23%) | 68,938 |
| 29 Aug 2003 | INR | 13.5 | 14.3 | 13.5 | 14.23 | 14.23 | +0.67 (+4.94%) | 14,850 |
| 28 Aug 2003 | INR | 13.5 | 14 | 13.5 | 13.56 | 13.56 | -0.22 (-1.60%) | 9,000 |
| 27 Aug 2003 | INR | 14.5 | 14.5 | 13.5 | 13.78 | 13.78 | -0.2 (-1.43%) | 13,068 |
| 26 Aug 2003 | INR | 13.7 | 14.24 | 13.7 | 13.98 | 13.98 | +0.29 (+2.12%) | 12,646 |
| 25 Aug 2003 | INR | 14.5 | 14.8 | 13.5 | 13.69 | 13.69 | -0.65 (-4.53%) | 15,126 |
| 22 Aug 2003 | INR | 14.65 | 14.81 | 14.1 | 14.34 | 14.34 | -0.35 (-2.38%) | 12,700 |
| 21 Aug 2003 | INR | 15 | 15.4 | 14.6 | 14.69 | 14.69 | -0.35 (-2.33%) | 24,925 |
| 20 Aug 2003 | INR | 16 | 16 | 14.76 | 15.04 | 15.04 | +0.05 (+0.33%) | 25,363 |
| 19 Aug 2003 | INR | 16.95 | 17.6 | 14.99 | 14.99 | 14.99 | -1.26 (-7.75%) | 60,342 |
| 18 Aug 2003 | INR | 15.5 | 17 | 15.5 | 16.25 | 16.25 | +2.06 (+14.52%) | 156,034 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 14.19 | 14.19 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 13.8 | 15.2 | 13.75 | 14.19 | 14.19 | +0.78 (+5.82%) | 119,460 |
| 13 Aug 2003 | INR | 12.75 | 13.5 | 12.75 | 13.41 | 13.41 | +0.66 (+5.18%) | 44,090 |
| 12 Aug 2003 | INR | 13 | 13.15 | 12.75 | 12.75 | 12.75 | -0.49 (-3.70%) | 20,760 |
| 11 Aug 2003 | INR | 12.9 | 13.8 | 12.8 | 13.24 | 13.24 | +0.24 (+1.85%) | 19,775 |
| 8 Aug 2003 | INR | 13.74 | 13.75 | 12.8 | 13 | 13 | +0.2 (+1.56%) | 11,200 |
| 7 Aug 2003 | INR | 13.6 | 13.6 | 12.65 | 12.8 | 12.8 | 0.0 (0.0%) | 5,000 |
| 6 Aug 2003 | INR | 13 | 13 | 12.6 | 12.8 | 12.8 | -0.19 (-1.46%) | 23,900 |
| 5 Aug 2003 | INR | 13.5 | 13.7 | 12.86 | 12.99 | 12.99 | -0.27 (-2.04%) | 8,900 |
| 4 Aug 2003 | INR | 13.21 | 13.36 | 13 | 13.26 | 13.26 | 0.0 (0.0%) | 9,450 |
| 1 Aug 2003 | INR | 13.4 | 14.15 | 13 | 13.26 | 13.26 | -0.24 (-1.78%) | 19,625 |
| 31 Jul 2003 | INR | 14.05 | 14.25 | 13.35 | 13.5 | 13.5 | -0.41 (-2.95%) | 19,800 |
| 30 Jul 2003 | INR | 14.9 | 14.9 | 13.9 | 13.91 | 13.91 | -0.1 (-0.71%) | 34,550 |
| 29 Jul 2003 | INR | 14 | 14.38 | 13.6 | 14.01 | 14.01 | +0.24 (+1.74%) | 68,592 |
| 28 Jul 2003 | INR | 14.9 | 14.9 | 13.35 | 13.77 | 13.77 | +0.87 (+6.74%) | 101,321 |
| 25 Jul 2003 | INR | 12.9 | 12.91 | 12.51 | 12.9 | 12.9 | +0.02 (+0.16%) | 13,899 |
| 24 Jul 2003 | INR | 12.45 | 12.88 | 12.12 | 12.88 | 12.88 | +0.48 (+3.87%) | 6,300 |
| 23 Jul 2003 | INR | 13 | 13 | 12.4 | 12.4 | 12.4 | -0.25 (-1.98%) | 4,566 |
