| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2003 | INR | 75 | 75.95 | 71 | 75.05 | 75.05 | -0.15 (-0.20%) | 3,155 |
| 9 Sep 2003 | INR | 75 | 76 | 72.25 | 75.2 | 75.2 | -1.05 (-1.38%) | 5,050 |
| 8 Sep 2003 | INR | 77.25 | 79.85 | 76.25 | 76.25 | 76.25 | -0.7 (-0.91%) | 3,037 |
| 5 Sep 2003 | INR | 73.1 | 78 | 73.1 | 76.95 | 76.95 | +3.1 (+4.20%) | 6,327 |
| 4 Sep 2003 | INR | 73 | 75.8 | 73 | 73.85 | 73.85 | +1.85 (+2.57%) | 3,505 |
| 3 Sep 2003 | INR | 71 | 75.8 | 71 | 72 | 72 | -0.6 (-0.83%) | 6,383 |
| 2 Sep 2003 | INR | 79.4 | 79.4 | 72.05 | 72.6 | 72.6 | -3.85 (-5.04%) | 9,051 |
| 1 Sep 2003 | INR | 77.8 | 77.8 | 74 | 76.45 | 76.45 | +4.8 (+6.70%) | 8,753 |
| 29 Aug 2003 | INR | 81 | 81 | 70 | 71.65 | 71.65 | +0.15 (+0.21%) | 2,462 |
| 28 Aug 2003 | INR | 75 | 75 | 68.5 | 71.5 | 71.5 | -3.9 (-5.17%) | 7,409 |
| 27 Aug 2003 | INR | 79.5 | 79.5 | 72.05 | 75.4 | 75.4 | +1.7 (+2.31%) | 3,958 |
| 26 Aug 2003 | INR | 68.25 | 73.75 | 68.25 | 73.7 | 73.7 | +5.55 (+8.14%) | 4,441 |
| 25 Aug 2003 | INR | 69.25 | 72 | 67.1 | 68.15 | 68.15 | +0.05 (+0.07%) | 3,035 |
| 22 Aug 2003 | INR | 70 | 70 | 68.05 | 68.1 | 68.1 | -2 (-2.85%) | 2,721 |
| 21 Aug 2003 | INR | 71 | 72.8 | 70 | 70.1 | 70.1 | -0.45 (-0.64%) | 2,670 |
| 20 Aug 2003 | INR | 70.25 | 71.6 | 68 | 70.55 | 70.55 | -2.45 (-3.36%) | 4,289 |
| 19 Aug 2003 | INR | 77.5 | 80 | 72.45 | 73 | 73 | -3.6 (-4.70%) | 5,070 |
| 18 Aug 2003 | INR | 80 | 80 | 75 | 76.6 | 76.6 | -3.3 (-4.13%) | 3,734 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 79.9 | 79.9 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 82 | 85.75 | 78.5 | 79.9 | 79.9 | -1.15 (-1.42%) | 13,838 |
| 13 Aug 2003 | INR | 78.05 | 82 | 76.1 | 81.05 | 81.05 | -0.55 (-0.67%) | 10,234 |
| 12 Aug 2003 | INR | 79.8 | 86.4 | 76.5 | 81.6 | 81.6 | +1.85 (+2.32%) | 50,340 |
| 11 Aug 2003 | INR | 66.95 | 80.4 | 65.9 | 79.75 | 79.75 | +12.75 (+19.03%) | 32,698 |
| 8 Aug 2003 | INR | 63.8 | 67.2 | 63 | 67 | 67 | +3 (+4.69%) | 6,479 |
| 7 Aug 2003 | INR | 64 | 65.8 | 62.1 | 64 | 64 | -0.2 (-0.31%) | 6,532 |
| 6 Aug 2003 | INR | 64.1 | 64.45 | 63 | 64.2 | 64.2 | +2.3 (+3.72%) | 3,533 |
| 5 Aug 2003 | INR | 64.75 | 66 | 61.9 | 61.9 | 61.9 | -3 (-4.62%) | 6,300 |
| 4 Aug 2003 | INR | 66.4 | 67 | 63.65 | 64.9 | 64.9 | -2 (-2.99%) | 7,472 |
| 1 Aug 2003 | INR | 72.5 | 72.5 | 66.9 | 66.9 | 66.9 | -3.5 (-4.97%) | 11,369 |
| 31 Jul 2003 | INR | 72 | 73.5 | 69 | 70.4 | 70.4 | -1.05 (-1.47%) | 11,678 |
