| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2003 | INR | 41.1 | 45.35 | 41.1 | 45.35 | 45.35 | +2.15 (+4.98%) | 11,831 |
| 8 Sep 2003 | INR | 44.35 | 45 | 43.2 | 43.2 | 43.2 | -1.8 (-4%) | 2,205 |
| 5 Sep 2003 | INR | 45 | 45.85 | 44.5 | 45 | 45 | 0.0 (0.0%) | 4,500 |
| 4 Sep 2003 | INR | 47.3 | 47.3 | 43.25 | 45 | 45 | -0.45 (-0.99%) | 7,453 |
| 3 Sep 2003 | INR | 47 | 48.1 | 45 | 45.45 | 45.45 | -1.9 (-4.01%) | 21,601 |
| 2 Sep 2003 | INR | 50.75 | 50.75 | 47 | 47.35 | 47.35 | -1.5 (-3.07%) | 3,971 |
| 1 Sep 2003 | INR | 50.25 | 50.35 | 48.5 | 48.85 | 48.85 | +0.05 (+0.10%) | 30,050 |
| 29 Aug 2003 | INR | 50 | 50 | 47.4 | 48.8 | 48.8 | -0.75 (-1.51%) | 7,910 |
| 28 Aug 2003 | INR | 51 | 52 | 49 | 49.55 | 49.55 | -1.6 (-3.13%) | 7,939 |
| 27 Aug 2003 | INR | 51 | 51.45 | 48.6 | 51.15 | 51.15 | +2.15 (+4.39%) | 14,950 |
| 26 Aug 2003 | INR | 49.45 | 50.95 | 48.5 | 49 | 49 | -0.45 (-0.91%) | 36,935 |
| 25 Aug 2003 | INR | 50.05 | 50.05 | 48.7 | 49.45 | 49.45 | -1.8 (-3.51%) | 4,303 |
| 22 Aug 2003 | INR | 53 | 53.5 | 50.55 | 51.25 | 51.25 | -0.9 (-1.73%) | 3,804 |
| 21 Aug 2003 | INR | 53.5 | 53.5 | 52.15 | 52.15 | 52.15 | -1.35 (-2.52%) | 1,617 |
| 20 Aug 2003 | INR | 55 | 55.65 | 53.25 | 53.5 | 53.5 | -2.5 (-4.46%) | 15,250 |
| 19 Aug 2003 | INR | 59 | 59 | 55.65 | 56 | 56 | -2.55 (-4.36%) | 14,427 |
| 18 Aug 2003 | INR | 57 | 60.1 | 57 | 58.55 | 58.55 | +1.3 (+2.27%) | 24,180 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 57.25 | 57.25 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 57.9 | 58.1 | 56.15 | 57.25 | 57.25 | +1.9 (+3.43%) | 34,720 |
| 13 Aug 2003 | INR | 53 | 55.35 | 53 | 55.35 | 55.35 | +2.6 (+4.93%) | 30,157 |
| 12 Aug 2003 | INR | 54.3 | 54.45 | 52.25 | 52.75 | 52.75 | +0.85 (+1.64%) | 19,133 |
| 11 Aug 2003 | INR | 54.8 | 54.8 | 51.55 | 51.9 | 51.9 | -1.45 (-2.72%) | 8,940 |
| 8 Aug 2003 | INR | 54.7 | 55 | 52.55 | 53.35 | 53.35 | +0.3 (+0.57%) | 18,607 |
| 7 Aug 2003 | INR | 50.6 | 54.3 | 50.6 | 53.05 | 53.05 | +0.1 (+0.19%) | 9,019 |
| 6 Aug 2003 | INR | 50.55 | 52.95 | 50.5 | 52.95 | 52.95 | +2.5 (+4.96%) | 6,429 |
| 5 Aug 2003 | INR | 54.7 | 54.7 | 49.8 | 50.45 | 50.45 | -1.65 (-3.17%) | 13,563 |
| 4 Aug 2003 | INR | 50 | 52.1 | 50 | 52.1 | 52.1 | +2.45 (+4.93%) | 5,442 |
| 1 Aug 2003 | INR | 50 | 50 | 48.8 | 49.65 | 49.65 | -1.7 (-3.31%) | 6,062 |
| 31 Jul 2003 | INR | 53.1 | 53.1 | 51.35 | 51.35 | 51.35 | -2.65 (-4.91%) | 4,348 |
| 30 Jul 2003 | INR | 55 | 57 | 53.25 | 54 | 54 | -2 (-3.57%) | 20,081 |
