| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2003 | INR | 14.75 | 16.95 | 14.75 | 16.05 | 16.05 | +1.05 (+7%) | 2,376 |
| 25 Aug 2003 | INR | 16.05 | 16.05 | 15 | 15 | 15 | -1.3 (-7.98%) | 2,470 |
| 22 Aug 2003 | INR | 18 | 18 | 15.65 | 16.3 | 16.3 | -1.35 (-7.65%) | 10,601 |
| 21 Aug 2003 | INR | 17.45 | 18.95 | 17.3 | 17.65 | 17.65 | +0.65 (+3.82%) | 6,645 |
| 20 Aug 2003 | INR | 16.5 | 18.95 | 15.95 | 17 | 17 | +0.35 (+2.10%) | 40,567 |
| 19 Aug 2003 | INR | 15.25 | 17 | 15.25 | 16.65 | 16.65 | +0.2 (+1.22%) | 5,071 |
| 18 Aug 2003 | INR | 15.45 | 16.45 | 15.45 | 16.45 | 16.45 | +0.05 (+0.30%) | 2,280 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 17.95 | 17.95 | 15.6 | 16.4 | 16.4 | +0.35 (+2.18%) | 6,405 |
| 13 Aug 2003 | INR | 15.85 | 16.9 | 15.75 | 16.05 | 16.05 | +0.05 (+0.31%) | 3,225 |
| 12 Aug 2003 | INR | 16 | 16.05 | 16 | 16 | 16 | -0.15 (-0.93%) | 325 |
| 11 Aug 2003 | INR | 16.4 | 18.9 | 16.15 | 16.15 | 16.15 | -1.95 (-10.77%) | 2,817 |
| 8 Aug 2003 | INR | 17 | 18.25 | 16.35 | 18.1 | 18.1 | +1.65 (+10.03%) | 4,880 |
| 7 Aug 2003 | INR | 15.55 | 16.8 | 15.55 | 16.45 | 16.45 | +0.3 (+1.86%) | 1,100 |
| 6 Aug 2003 | INR | 16 | 16.45 | 16 | 16.15 | 16.15 | +0.2 (+1.25%) | 1,350 |
| 5 Aug 2003 | INR | 16.9 | 16.9 | 15.9 | 15.95 | 15.95 | -1.05 (-6.18%) | 783 |
| 4 Aug 2003 | INR | 16.75 | 17 | 15.75 | 17 | 17 | +0.95 (+5.92%) | 2,600 |
| 1 Aug 2003 | INR | 15.8 | 16.95 | 15.75 | 16.05 | 16.05 | -0.55 (-3.31%) | 1,720 |
| 31 Jul 2003 | INR | 15.4 | 16.95 | 15.4 | 16.6 | 16.6 | +0.25 (+1.53%) | 3,699 |
| 30 Jul 2003 | INR | 15.6 | 16.5 | 15.6 | 16.35 | 16.35 | +0.45 (+2.83%) | 2,575 |
| 29 Jul 2003 | INR | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | -0.4 (-2.45%) | 75 |
| 28 Jul 2003 | INR | 16.5 | 19.45 | 16.25 | 16.3 | 16.3 | -0.2 (-1.21%) | 840 |
| 25 Jul 2003 | INR | 16 | 16.5 | 15.5 | 16.5 | 16.5 | -0.3 (-1.79%) | 1,864 |
| 24 Jul 2003 | INR | 15.95 | 16.8 | 15.4 | 16.8 | 16.8 | +1.55 (+10.16%) | 1,436 |
| 23 Jul 2003 | INR | 16 | 16.85 | 15.1 | 15.25 | 15.25 | +0.1 (+0.66%) | 3,826 |
| 22 Jul 2003 | INR | 16.55 | 16.55 | 15 | 15.15 | 15.15 | -0.9 (-5.61%) | 8,000 |
| 21 Jul 2003 | INR | 17.75 | 20 | 16.05 | 16.05 | 16.05 | -1.7 (-9.58%) | 10,526 |
| 18 Jul 2003 | INR | 17 | 18 | 17 | 17.75 | 17.75 | 0.0 (0.0%) | 925 |
| 17 Jul 2003 | INR | 17.55 | 18.15 | 17.55 | 17.75 | 17.75 | 0.0 (0.0%) | 1,336 |
| 16 Jul 2003 | INR | 17.8 | 18 | 17.35 | 17.75 | 17.75 | -0.25 (-1.39%) | 5,000 |
