| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2003 | INR | 28.55 | 31 | 28.55 | 30.25 | 30.25 | +0.25 (+0.83%) | 26,025 |
| 10 Sep 2003 | INR | 30 | 30 | 28.55 | 30 | 30 | 0.0 (0.0%) | 13,950 |
| 9 Sep 2003 | INR | 29.3 | 31 | 29.3 | 30 | 30 | -0.8 (-2.60%) | 2,700 |
| 8 Sep 2003 | INR | 29.5 | 31 | 29.5 | 30.8 | 30.8 | -0.2 (-0.65%) | 2,700 |
| 5 Sep 2003 | INR | 31 | 31 | 31 | 31 | 31 | -1.5 (-4.62%) | 300 |
| 4 Sep 2003 | INR | 33 | 33 | 31.4 | 32.5 | 32.5 | -0.5 (-1.52%) | 3,650 |
| 3 Sep 2003 | INR | 32.5 | 33 | 32.5 | 33 | 33 | -1.1 (-3.23%) | 5,250 |
| 2 Sep 2003 | INR | 34.1 | 35.05 | 34.1 | 34.1 | 34.1 | -1.75 (-4.88%) | 9,300 |
| 1 Sep 2003 | INR | 34.9 | 36 | 34.25 | 35.85 | 35.85 | -0.15 (-0.42%) | 7,350 |
| 29 Aug 2003 | INR | 36 | 37.9 | 34 | 36 | 36 | +0.1 (+0.28%) | 20,750 |
| 28 Aug 2003 | INR | 34 | 37.5 | 32.85 | 35.9 | 35.9 | +1.15 (+3.31%) | 22,006 |
| 27 Aug 2003 | INR | 32 | 35.75 | 32 | 34.75 | 34.75 | +2.25 (+6.92%) | 17,100 |
| 26 Aug 2003 | INR | 32.7 | 33 | 31.6 | 32.5 | 32.5 | +1.5 (+4.84%) | 8,850 |
| 25 Aug 2003 | INR | 32 | 32 | 30.25 | 31 | 31 | -0.65 (-2.05%) | 25,786 |
| 22 Aug 2003 | INR | 31 | 33.5 | 31 | 31.65 | 31.65 | +0.8 (+2.59%) | 22,627 |
| 21 Aug 2003 | INR | 27 | 30.85 | 26.5 | 30.85 | 30.85 | +2.8 (+9.98%) | 25,450 |
| 20 Aug 2003 | INR | 25.25 | 28.1 | 25.25 | 28.05 | 28.05 | +2.5 (+9.78%) | 18,315 |
| 19 Aug 2003 | INR | 29 | 29 | 24.55 | 25.55 | 25.55 | -1.35 (-5.02%) | 13,251 |
| 18 Aug 2003 | INR | 27.25 | 27.4 | 24.05 | 26.9 | 26.9 | +1.65 (+6.53%) | 2,950 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 25.25 | 25.25 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 25 | 26 | 25 | 25.25 | 25.25 | -0.75 (-2.88%) | 2,407 |
| 13 Aug 2003 | INR | 25.75 | 26.05 | 25.75 | 26 | 26 | +0.25 (+0.97%) | 1,601 |
| 12 Aug 2003 | INR | 26.4 | 26.7 | 25.75 | 25.75 | 25.75 | 0.0 (0.0%) | 4,900 |
| 11 Aug 2003 | INR | 25.2 | 27 | 25.2 | 25.75 | 25.75 | -2.05 (-7.37%) | 3,050 |
| 8 Aug 2003 | INR | 29.5 | 29.5 | 27.75 | 27.8 | 27.8 | -1.1 (-3.81%) | 1,600 |
| 7 Aug 2003 | INR | 28 | 29 | 27.3 | 28.9 | 28.9 | +0.9 (+3.21%) | 3,300 |
| 6 Aug 2003 | INR | 27.6 | 28.25 | 27.55 | 28 | 28 | -1.2 (-4.11%) | 2,700 |
| 5 Aug 2003 | INR | 29.75 | 30.05 | 28.25 | 29.2 | 29.2 | +0.2 (+0.69%) | 13,000 |
| 4 Aug 2003 | INR | 28 | 29.05 | 28 | 29 | 29 | +1.9 (+7.01%) | 5,260 |
| 1 Aug 2003 | INR | 28 | 28 | 26.1 | 27.1 | 27.1 | +1.6 (+6.27%) | 9,950 |
