| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2003 | INR | 34.95 | 35.35 | 32.55 | 33.25 | 33.25 | -0.75 (-2.21%) | 20,705 |
| 29 Aug 2003 | INR | 34 | 34.25 | 33.7 | 34 | 34 | +0.25 (+0.74%) | 5,700 |
| 28 Aug 2003 | INR | 34.95 | 35 | 33.75 | 33.75 | 33.75 | -0.5 (-1.46%) | 6,039 |
| 27 Aug 2003 | INR | 35.45 | 37 | 33.95 | 34.25 | 34.25 | -0.55 (-1.58%) | 13,783 |
| 26 Aug 2003 | INR | 31.5 | 35.95 | 31.5 | 34.8 | 34.8 | +0.95 (+2.81%) | 8,126 |
| 25 Aug 2003 | INR | 34.55 | 36.95 | 33.25 | 33.85 | 33.85 | -1.25 (-3.56%) | 14,500 |
| 22 Aug 2003 | INR | 37 | 38 | 34.5 | 35.1 | 35.1 | -1.65 (-4.49%) | 11,325 |
| 21 Aug 2003 | INR | 36.1 | 38 | 36.1 | 36.75 | 36.75 | +1 (+2.80%) | 8,039 |
| 20 Aug 2003 | INR | 38.55 | 38.55 | 35.55 | 35.75 | 35.75 | -2.75 (-7.14%) | 16,806 |
| 19 Aug 2003 | INR | 39.25 | 40 | 38 | 38.5 | 38.5 | -0.15 (-0.39%) | 10,607 |
| 18 Aug 2003 | INR | 41.1 | 41.45 | 38 | 38.65 | 38.65 | -2.1 (-5.15%) | 24,627 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 40.75 | 40.75 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 43.5 | 44.85 | 40.05 | 40.75 | 40.75 | -2.75 (-6.32%) | 23,676 |
| 13 Aug 2003 | INR | 46.8 | 48 | 42.85 | 43.5 | 43.5 | -2.5 (-5.43%) | 54,110 |
| 12 Aug 2003 | INR | 45.95 | 50 | 45.15 | 46 | 46 | +1.05 (+2.34%) | 202,366 |
| 11 Aug 2003 | INR | 38.95 | 45.05 | 37.5 | 44.95 | 44.95 | +7.4 (+19.71%) | 448,964 |
| 8 Aug 2003 | INR | 38 | 38.2 | 34 | 37.55 | 37.55 | +1.4 (+3.87%) | 102,458 |
| 7 Aug 2003 | INR | 32.35 | 36.95 | 32.1 | 36.15 | 36.15 | +4.15 (+12.97%) | 75,404 |
| 6 Aug 2003 | INR | 33.75 | 34.3 | 31.05 | 32 | 32 | -1 (-3.03%) | 17,349 |
| 5 Aug 2003 | INR | 32.95 | 35.6 | 29 | 33 | 33 | +0.65 (+2.01%) | 77,476 |
| 4 Aug 2003 | INR | 35.65 | 36 | 31.7 | 32.35 | 32.35 | -2.95 (-8.36%) | 40,796 |
| 1 Aug 2003 | INR | 32 | 36.5 | 31.05 | 35.3 | 35.3 | +4.85 (+15.93%) | 241,500 |
| 31 Jul 2003 | INR | 27.5 | 31.55 | 27.5 | 30.45 | 30.45 | +4.15 (+15.78%) | 21,248 |
| 30 Jul 2003 | INR | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | +0.55 (+2.14%) | 500 |
| 29 Jul 2003 | INR | 27.65 | 27.7 | 25.75 | 25.75 | 25.75 | -1.4 (-5.16%) | 3,800 |
| 28 Jul 2003 | INR | 27.95 | 28 | 27.05 | 27.15 | 27.15 | -0.65 (-2.34%) | 3,895 |
| 25 Jul 2003 | INR | 27.4 | 28.4 | 27.3 | 27.8 | 27.8 | +0.2 (+0.72%) | 2,450 |
| 24 Jul 2003 | INR | 28 | 28.3 | 27.1 | 27.6 | 27.6 | +0.1 (+0.36%) | 2,425 |
| 23 Jul 2003 | INR | 27 | 28.55 | 27 | 27.5 | 27.5 | +1.1 (+4.17%) | 2,250 |
| 22 Jul 2003 | INR | 27 | 27.2 | 26 | 26.4 | 26.4 | +0.1 (+0.38%) | 1,795 |
