| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2003 | INR | 38 | 38.9 | 36.2 | 38.3 | 38.3 | +0.45 (+1.19%) | 60,230 |
| 21 Aug 2003 | INR | 38 | 38.35 | 36.25 | 37.85 | 37.85 | -0.25 (-0.66%) | 27,000 |
| 20 Aug 2003 | INR | 39.3 | 40 | 35.1 | 38.1 | 38.1 | +0.75 (+2.01%) | 37,500 |
| 19 Aug 2003 | INR | 38.4 | 39.4 | 37 | 37.35 | 37.35 | +0.95 (+2.61%) | 52,550 |
| 18 Aug 2003 | INR | 37.9 | 37.95 | 36.35 | 36.4 | 36.4 | +1.3 (+3.70%) | 45,760 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 35.1 | 35.1 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 37.5 | 40 | 35 | 35.1 | 35.1 | -1.3 (-3.57%) | 108,900 |
| 13 Aug 2003 | INR | 37.5 | 39.6 | 35.75 | 36.4 | 36.4 | -1 (-2.67%) | 96,000 |
| 12 Aug 2003 | INR | 41.7 | 41.8 | 37 | 37.4 | 37.4 | -2.15 (-5.44%) | 156,020 |
| 11 Aug 2003 | INR | 42.5 | 42.5 | 39.55 | 39.55 | 39.55 | -2.7 (-6.39%) | 130,560 |
| 8 Aug 2003 | INR | 43.55 | 43.55 | 41 | 42.25 | 42.25 | -2.25 (-5.06%) | 53,750 |
| 7 Aug 2003 | INR | 43 | 44.85 | 42 | 44.5 | 44.5 | +1.95 (+4.58%) | 78,500 |
| 6 Aug 2003 | INR | 45.1 | 46.5 | 41.5 | 42.55 | 42.55 | -2.4 (-5.34%) | 118,100 |
| 5 Aug 2003 | INR | 47 | 50.15 | 44.25 | 44.95 | 44.95 | -0.65 (-1.43%) | 123,880 |
| 4 Aug 2003 | INR | 46 | 48 | 44.5 | 45.6 | 45.6 | 0.0 (0.0%) | 298,380 |
| 1 Aug 2003 | INR | 47 | 47.1 | 45.6 | 45.6 | 45.6 | -0.4 (-0.87%) | 119,250 |
| 31 Jul 2003 | INR | 49 | 49 | 45.2 | 46 | 46 | -1.35 (-2.85%) | 158,320 |
| 30 Jul 2003 | INR | 45.25 | 49 | 45.25 | 47.35 | 47.35 | 0.0 (0.0%) | 134,150 |
| 29 Jul 2003 | INR | 50.5 | 50.5 | 46.5 | 47.35 | 47.35 | -2.65 (-5.30%) | 208,600 |
| 28 Jul 2003 | INR | 50.5 | 51.05 | 47.75 | 50 | 50 | +1.75 (+3.63%) | 359,350 |
| 25 Jul 2003 | INR | 50.9 | 50.9 | 46.9 | 48.25 | 48.25 | 0.0 (0.0%) | 246,810 |
| 24 Jul 2003 | INR | 44.5 | 48.4 | 44.5 | 48.25 | 48.25 | +4.25 (+9.66%) | 716,670 |
| 23 Jul 2003 | INR | 42.5 | 44.5 | 42.5 | 44 | 44 | +0.8 (+1.85%) | 215,700 |
| 22 Jul 2003 | INR | 41.4 | 45.85 | 41.2 | 43.2 | 43.2 | +1.5 (+3.60%) | 227,760 |
| 21 Jul 2003 | INR | 42.5 | 42.55 | 41.7 | 41.7 | 41.7 | -0.75 (-1.77%) | 231,000 |
| 18 Jul 2003 | INR | 42.6 | 43 | 42.3 | 42.45 | 42.45 | -1.1 (-2.53%) | 218,500 |
| 17 Jul 2003 | INR | 43.5 | 46.25 | 43.5 | 43.55 | 43.55 | +0.5 (+1.16%) | 256,200 |
| 16 Jul 2003 | INR | 42 | 44 | 41.1 | 43.05 | 43.05 | +1.3 (+3.11%) | 239,800 |
| 15 Jul 2003 | INR | 43 | 43 | 41 | 41.75 | 41.75 | +0.15 (+0.36%) | 228,900 |
| 14 Jul 2003 | INR | 41.5 | 43.75 | 40.6 | 41.6 | 41.6 | +0.5 (+1.22%) | 150,500 |
