| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2003 | INR | 28.2 | 30 | 28.1 | 28.5 | 2.85 | -2.4 (-7.77%) | 4,400 |
| 29 Aug 2003 | INR | 29.1 | 31 | 29.1 | 30.9 | 3.09 | +0.8 (+2.66%) | 1,400 |
| 28 Aug 2003 | INR | 31 | 31 | 30 | 30.1 | 3.01 | -1 (-3.22%) | 13,900 |
| 27 Aug 2003 | INR | 33.5 | 33.5 | 30.5 | 31.1 | 3.11 | -0.9 (-2.81%) | 4,750 |
| 26 Aug 2003 | INR | 31 | 32.5 | 31 | 32 | 3.2 | +0.05 (+0.16%) | 4,500 |
| 25 Aug 2003 | INR | 28.5 | 33 | 28.5 | 31.95 | 3.195 | -1.05 (-3.18%) | 11,400 |
| 22 Aug 2003 | INR | 32.1 | 33 | 31.05 | 33 | 3.3 | 0.0 (0.0%) | 7,600 |
| 21 Aug 2003 | INR | 33 | 33 | 32 | 33 | 3.3 | 0.0 (0.0%) | 7,300 |
| 20 Aug 2003 | INR | 34.3 | 34.5 | 33 | 33 | 3.3 | 0.0 (0.0%) | 2,080 |
| 19 Aug 2003 | INR | 35 | 35 | 32.5 | 33 | 3.3 | -1.15 (-3.37%) | 10,404 |
| 18 Aug 2003 | INR | 33.5 | 35 | 33 | 34.15 | 3.415 | -2.3 (-6.31%) | 12,290 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 36.45 | 3.645 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 36 | 38 | 36 | 36.45 | 3.645 | -0.05 (-0.14%) | 17,800 |
| 13 Aug 2003 | INR | 32.5 | 36.9 | 30.25 | 36.5 | 3.65 | +3.5 (+10.61%) | 17,820 |
| 12 Aug 2003 | INR | 32.4 | 33.5 | 32.4 | 33 | 3.3 | +0.55 (+1.69%) | 8,100 |
| 11 Aug 2003 | INR | 32.9 | 33.5 | 32 | 32.45 | 3.245 | +0.35 (+1.09%) | 8,600 |
| 8 Aug 2003 | INR | 32.15 | 32.9 | 31 | 32.1 | 3.21 | +0.4 (+1.26%) | 19,020 |
| 7 Aug 2003 | INR | 32 | 32 | 30.05 | 31.7 | 3.17 | -1.2 (-3.65%) | 6,600 |
| 6 Aug 2003 | INR | 31.1 | 33 | 31.1 | 32.9 | 3.29 | +1.8 (+5.79%) | 3,000 |
| 5 Aug 2003 | INR | 33 | 33.5 | 31 | 31.1 | 3.11 | -2.5 (-7.44%) | 11,300 |
| 4 Aug 2003 | INR | 31 | 34 | 31 | 33.6 | 3.36 | +0.1 (+0.30%) | 2,900 |
| 1 Aug 2003 | INR | 30.25 | 35 | 30.1 | 33.5 | 3.35 | +0.7 (+2.13%) | 6,300 |
| 31 Jul 2003 | INR | 33.1 | 33.1 | 32 | 32.8 | 3.28 | -2.65 (-7.48%) | 9,950 |
| 30 Jul 2003 | INR | 35.7 | 35.7 | 35.45 | 35.45 | 3.545 | -1.05 (-2.88%) | 1,100 |
| 29 Jul 2003 | INR | 33.25 | 36.5 | 33.2 | 36.5 | 3.65 | +1.3 (+3.69%) | 9,300 |
| 28 Jul 2003 | INR | 35.5 | 36.45 | 34.1 | 35.2 | 3.52 | -0.25 (-0.71%) | 10,100 |
| 25 Jul 2003 | INR | 37.25 | 38.2 | 35.05 | 35.45 | 3.545 | -3.45 (-8.87%) | 13,940 |
| 24 Jul 2003 | INR | 38.5 | 39.5 | 38.5 | 38.9 | 3.89 | -0.05 (-0.13%) | 5,020 |
| 23 Jul 2003 | INR | 39.3 | 40.05 | 36 | 38.95 | 3.895 | +1.95 (+5.27%) | 20,720 |
| 22 Jul 2003 | INR | 40 | 42.4 | 36.2 | 37 | 3.7 | -2.45 (-6.21%) | 43,900 |
