| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | INR | 5.95 | 6.3 | 5.5 | 5.58 | 11.16 | -0.1 (-1.76%) | 87,571 |
| 20 Aug 2003 | INR | 5.3 | 5.78 | 5.11 | 5.68 | 11.36 | +0.66 (+13.15%) | 104,172 |
| 19 Aug 2003 | INR | 5.75 | 6.06 | 5 | 5.02 | 10.04 | -0.03 (-0.59%) | 88,982 |
| 18 Aug 2003 | INR | 4.1 | 5.05 | 4.1 | 5.05 | 10.1 | +0.84 (+19.95%) | 49,472 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 4.21 | 8.42 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 4.25 | 4.5 | 4 | 4.21 | 8.42 | +0.1 (+2.43%) | 31,094 |
| 13 Aug 2003 | INR | 4.15 | 4.2 | 4.03 | 4.11 | 8.22 | +0.16 (+4.05%) | 15,270 |
| 12 Aug 2003 | INR | 4.2 | 4.3 | 3.95 | 3.95 | 7.9 | -0.17 (-4.13%) | 18,690 |
| 11 Aug 2003 | INR | 4.33 | 4.35 | 3.92 | 4.12 | 8.24 | -0.18 (-4.19%) | 29,041 |
| 8 Aug 2003 | INR | 4.05 | 4.5 | 4.05 | 4.3 | 8.6 | +0.4 (+10.26%) | 21,648 |
| 7 Aug 2003 | INR | 3.99 | 4.05 | 3.82 | 3.9 | 7.8 | -0.09 (-2.26%) | 17,846 |
| 6 Aug 2003 | INR | 3.82 | 4 | 3.81 | 3.99 | 7.98 | +0.19 (+5%) | 4,149 |
| 5 Aug 2003 | INR | 3.78 | 4.25 | 3.78 | 3.8 | 7.6 | -0.14 (-3.55%) | 16,848 |
| 4 Aug 2003 | INR | 4 | 4 | 3.77 | 3.94 | 7.88 | +0.14 (+3.68%) | 27,427 |
| 1 Aug 2003 | INR | 3.8 | 4 | 3.7 | 3.8 | 7.6 | -0.05 (-1.30%) | 18,325 |
| 31 Jul 2003 | INR | 3.92 | 3.99 | 3.75 | 3.85 | 7.7 | -0.1 (-2.53%) | 15,685 |
| 30 Jul 2003 | INR | 4.1 | 4.29 | 3.95 | 3.95 | 7.9 | -0.15 (-3.66%) | 11,850 |
| 29 Jul 2003 | INR | 3.9 | 4.1 | 3.85 | 4.1 | 8.2 | +0.18 (+4.59%) | 14,770 |
| 28 Jul 2003 | INR | 4 | 4.15 | 3.85 | 3.92 | 7.84 | -0.18 (-4.39%) | 28,583 |
| 25 Jul 2003 | INR | 4 | 4.15 | 3.99 | 4.1 | 8.2 | +0.15 (+3.80%) | 25,767 |
| 24 Jul 2003 | INR | 4.05 | 4.05 | 3.95 | 3.95 | 7.9 | -0.01 (-0.25%) | 10,950 |
| 23 Jul 2003 | INR | 4.21 | 4.25 | 3.81 | 3.96 | 7.92 | -0.14 (-3.41%) | 17,100 |
| 22 Jul 2003 | INR | 4.1 | 4.14 | 4 | 4.1 | 8.2 | +0.08 (+1.99%) | 8,601 |
| 21 Jul 2003 | INR | 4.5 | 4.5 | 4 | 4.02 | 8.04 | -0.47 (-10.47%) | 12,850 |
| 18 Jul 2003 | INR | 4.05 | 4.5 | 4.05 | 4.49 | 8.98 | +0.17 (+3.94%) | 26,326 |
| 17 Jul 2003 | INR | 4.5 | 4.7 | 4.25 | 4.32 | 8.64 | -0.33 (-7.10%) | 12,694 |
| 16 Jul 2003 | INR | 4.5 | 4.65 | 4.11 | 4.65 | 9.3 | +0.39 (+9.15%) | 16,004 |
| 15 Jul 2003 | INR | 4.35 | 4.95 | 4.06 | 4.26 | 8.52 | -0.67 (-13.59%) | 47,799 |
| 14 Jul 2003 | INR | 4.66 | 5.04 | 4.66 | 4.93 | 9.86 | +0.22 (+4.67%) | 28,801 |
| 11 Jul 2003 | INR | 5.8 | 5.8 | 4.65 | 4.71 | 9.42 | -0.55 (-10.46%) | 51,609 |
