| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2003 | INR | 17.6 | 17.6 | 15.6 | 15.7 | 15.7 | -1.3 (-7.65%) | 140,460 |
| 8 Sep 2003 | INR | 17.2 | 17.5 | 16.5 | 17 | 17 | -0.2 (-1.16%) | 81,300 |
| 5 Sep 2003 | INR | 17.1 | 17.4 | 16.75 | 17.2 | 17.2 | +0.2 (+1.18%) | 104,927 |
| 4 Sep 2003 | INR | 17 | 17.4 | 15.7 | 17 | 17 | +0.25 (+1.49%) | 67,850 |
| 3 Sep 2003 | INR | 16.75 | 18.2 | 16.6 | 16.75 | 16.75 | -0.45 (-2.62%) | 159,272 |
| 2 Sep 2003 | INR | 17.35 | 17.95 | 17.05 | 17.2 | 17.2 | -0.15 (-0.86%) | 109,254 |
| 1 Sep 2003 | INR | 17.5 | 18 | 17.25 | 17.35 | 17.35 | -0.4 (-2.25%) | 83,100 |
| 29 Aug 2003 | INR | 17.5 | 18.85 | 17.5 | 17.75 | 17.75 | 0.0 (0.0%) | 177,900 |
| 28 Aug 2003 | INR | 18.45 | 18.6 | 17.5 | 17.75 | 17.75 | -0.45 (-2.47%) | 74,950 |
| 27 Aug 2003 | INR | 19.9 | 21 | 18.1 | 18.2 | 18.2 | -1.2 (-6.19%) | 96,175 |
| 26 Aug 2003 | INR | 17.85 | 19.4 | 17.5 | 19.4 | 19.4 | +1.75 (+9.92%) | 159,910 |
| 25 Aug 2003 | INR | 19 | 19 | 17.15 | 17.65 | 17.65 | -1.4 (-7.35%) | 93,186 |
| 22 Aug 2003 | INR | 19 | 20.1 | 18.85 | 19.05 | 19.05 | -0.5 (-2.56%) | 81,610 |
| 21 Aug 2003 | INR | 19 | 20.5 | 19 | 19.55 | 19.55 | +0.2 (+1.03%) | 89,465 |
| 20 Aug 2003 | INR | 20.75 | 22.2 | 18.4 | 19.35 | 19.35 | -0.85 (-4.21%) | 165,580 |
| 19 Aug 2003 | INR | 23.9 | 24.05 | 19.75 | 20.2 | 20.2 | -1.7 (-7.76%) | 342,596 |
| 18 Aug 2003 | INR | 21.1 | 21.9 | 20.5 | 21.9 | 21.9 | +1.95 (+9.77%) | 139,911 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 19.95 | 19.95 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 18.6 | 20 | 18.6 | 19.95 | 19.95 | +1.75 (+9.62%) | 231,362 |
| 13 Aug 2003 | INR | 18.4 | 18.45 | 17.8 | 18.2 | 18.2 | +0.55 (+3.12%) | 133,939 |
| 12 Aug 2003 | INR | 19.7 | 19.7 | 17.5 | 17.65 | 17.65 | -0.45 (-2.49%) | 147,370 |
| 11 Aug 2003 | INR | 18.5 | 18.75 | 18 | 18.1 | 18.1 | +0.2 (+1.12%) | 182,651 |
| 8 Aug 2003 | INR | 18.9 | 18.9 | 17.5 | 17.9 | 17.9 | +0.3 (+1.70%) | 206,185 |
| 7 Aug 2003 | INR | 16.5 | 17.6 | 16.35 | 17.6 | 17.6 | +1.6 (+10%) | 220,369 |
| 6 Aug 2003 | INR | 15 | 16 | 14.5 | 16 | 16 | +1.45 (+9.97%) | 178,390 |
| 5 Aug 2003 | INR | 16 | 16.25 | 14.5 | 14.55 | 14.55 | -1.55 (-9.63%) | 61,250 |
| 4 Aug 2003 | INR | 16.75 | 16.8 | 16 | 16.1 | 16.1 | -0.35 (-2.13%) | 81,650 |
| 1 Aug 2003 | INR | 17 | 17 | 16.2 | 16.45 | 16.45 | +0.33 (+2.05%) | 77,151 |
| 31 Jul 2003 | INR | 15.8 | 16.4 | 15.41 | 16.12 | 16.12 | +0.87 (+5.70%) | 201,907 |
| 30 Jul 2003 | INR | 15.52 | 16 | 15.03 | 15.25 | 15.25 | +0.06 (+0.39%) | 149,969 |
