| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | INR | 52.2 | 54 | 52.2 | 52.6 | 5.26 | -0.1 (-0.19%) | 2,556 |
| 20 Aug 2003 | INR | 53.3 | 53.4 | 51.8 | 52.7 | 5.27 | +1.05 (+2.03%) | 3,562 |
| 19 Aug 2003 | INR | 51.5 | 53.4 | 51.3 | 51.65 | 5.165 | -0.4 (-0.77%) | 6,761 |
| 18 Aug 2003 | INR | 52.1 | 53.45 | 51.65 | 52.05 | 5.205 | +0.05 (+0.10%) | 3,981 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 52 | 5.2 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 51.05 | 53.5 | 51.05 | 52 | 5.2 | +0.15 (+0.29%) | 4,431 |
| 13 Aug 2003 | INR | 52 | 53 | 51.6 | 51.85 | 5.185 | -0.65 (-1.24%) | 4,584 |
| 12 Aug 2003 | INR | 53.1 | 53.55 | 52.35 | 52.5 | 5.25 | -0.85 (-1.59%) | 3,899 |
| 11 Aug 2003 | INR | 53 | 54.45 | 52.05 | 53.35 | 5.335 | -0.35 (-0.65%) | 8,508 |
| 8 Aug 2003 | INR | 54.4 | 55 | 53.05 | 53.7 | 5.37 | 0.0 (0.0%) | 2,404 |
| 7 Aug 2003 | INR | 53.5 | 53.7 | 52.05 | 53.7 | 5.37 | +1.95 (+3.77%) | 1,645 |
| 6 Aug 2003 | INR | 52.55 | 53.1 | 51 | 51.75 | 5.175 | -1.25 (-2.36%) | 5,418 |
| 5 Aug 2003 | INR | 56 | 56.25 | 53 | 53 | 5.3 | -2 (-3.64%) | 4,589 |
| 4 Aug 2003 | INR | 56 | 56.5 | 55 | 55 | 5.5 | -0.15 (-0.27%) | 3,644 |
| 1 Aug 2003 | INR | 56 | 56 | 54.65 | 55.15 | 5.515 | -0.8 (-1.43%) | 2,920 |
| 31 Jul 2003 | INR | 57 | 57.5 | 55 | 55.95 | 5.595 | -0.1 (-0.18%) | 3,070 |
| 30 Jul 2003 | INR | 55.1 | 58 | 55 | 56.05 | 5.605 | +1.05 (+1.91%) | 13,551 |
| 29 Jul 2003 | INR | 55.9 | 55.9 | 53.5 | 55 | 5.5 | +0.45 (+0.82%) | 5,365 |
| 28 Jul 2003 | INR | 54.55 | 56 | 54.5 | 54.55 | 5.455 | +0.7 (+1.30%) | 4,865 |
| 25 Jul 2003 | INR | 54.35 | 56 | 53.6 | 53.85 | 5.385 | -0.45 (-0.83%) | 8,105 |
| 24 Jul 2003 | INR | 54.05 | 54.5 | 53.7 | 54.3 | 5.43 | -0.6 (-1.09%) | 11,707 |
| 23 Jul 2003 | INR | 55.9 | 55.9 | 52.05 | 54.9 | 5.49 | +1.35 (+2.52%) | 2,510 |
| 22 Jul 2003 | INR | 52.3 | 54.95 | 52.3 | 53.55 | 5.355 | -0.25 (-0.46%) | 3,115 |
| 21 Jul 2003 | INR | 55.95 | 56 | 53.25 | 53.8 | 5.38 | -1.3 (-2.36%) | 3,702 |
| 18 Jul 2003 | INR | 55.55 | 55.8 | 54.5 | 55.1 | 5.51 | -1.15 (-2.04%) | 5,210 |
| 17 Jul 2003 | INR | 58.5 | 58.5 | 56 | 56.25 | 5.625 | -1.15 (-2.00%) | 4,099 |
| 16 Jul 2003 | INR | 57.25 | 59 | 56.5 | 57.4 | 5.74 | +0.25 (+0.44%) | 5,748 |
| 15 Jul 2003 | INR | 63.3 | 64 | 56.55 | 57.15 | 5.715 | -3.35 (-5.54%) | 18,563 |
| 14 Jul 2003 | INR | 58 | 62.45 | 54.5 | 60.5 | 6.05 | +6.65 (+12.35%) | 27,146 |
| 11 Jul 2003 | INR | 56 | 56 | 53 | 53.85 | 5.385 | -0.9 (-1.64%) | 7,043 |
