| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2003 | INR | 88 | 92.25 | 88 | 90.55 | 90.55 | +3.7 (+4.26%) | 169,400 |
| 29 Aug 2003 | INR | 90.9 | 91.75 | 86.1 | 86.85 | 86.85 | -3.25 (-3.61%) | 224,914 |
| 28 Aug 2003 | INR | 82.95 | 90.8 | 81.05 | 90.1 | 90.1 | +9.05 (+11.17%) | 452,295 |
| 27 Aug 2003 | INR | 79.5 | 83.35 | 77 | 81.05 | 81.05 | +3.4 (+4.38%) | 235,583 |
| 26 Aug 2003 | INR | 68 | 79.25 | 68 | 77.65 | 77.65 | +6.05 (+8.45%) | 159,173 |
| 25 Aug 2003 | INR | 75.8 | 80 | 61 | 71.6 | 71.6 | -4.3 (-5.67%) | 99,079 |
| 22 Aug 2003 | INR | 76.5 | 77 | 74.2 | 75.9 | 75.9 | -0.7 (-0.91%) | 43,586 |
| 21 Aug 2003 | INR | 78.95 | 79.5 | 76.1 | 76.6 | 76.6 | -1.3 (-1.67%) | 47,470 |
| 20 Aug 2003 | INR | 74.75 | 80.45 | 74.75 | 77.9 | 77.9 | +2.7 (+3.59%) | 91,690 |
| 19 Aug 2003 | INR | 80.45 | 82.2 | 74.1 | 75.2 | 75.2 | -4.1 (-5.17%) | 141,763 |
| 18 Aug 2003 | INR | 76.95 | 80 | 75 | 79.3 | 79.3 | +3.2 (+4.20%) | 147,789 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 76.1 | 76.1 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 79 | 79.4 | 75.5 | 76.1 | 76.1 | -1.45 (-1.87%) | 90,315 |
| 13 Aug 2003 | INR | 76.4 | 80.75 | 76 | 77.55 | 77.55 | +2 (+2.65%) | 102,164 |
| 12 Aug 2003 | INR | 80 | 80.3 | 75.25 | 75.55 | 75.55 | -3.35 (-4.25%) | 93,049 |
| 11 Aug 2003 | INR | 81.9 | 82.6 | 78.5 | 78.9 | 78.9 | -3.4 (-4.13%) | 128,538 |
| 8 Aug 2003 | INR | 81.3 | 85 | 81.3 | 82.3 | 82.3 | +2.25 (+2.81%) | 315,381 |
| 7 Aug 2003 | INR | 79.25 | 81 | 78.5 | 80.05 | 80.05 | +1.25 (+1.59%) | 250,305 |
| 6 Aug 2003 | INR | 75 | 81.85 | 74.9 | 78.8 | 78.8 | +3.15 (+4.16%) | 434,230 |
| 5 Aug 2003 | INR | 77 | 82.3 | 74.3 | 75.65 | 75.65 | -0.95 (-1.24%) | 704,785 |
| 4 Aug 2003 | INR | 64.85 | 78 | 64.45 | 76.6 | 76.6 | +11.45 (+17.57%) | 719,006 |
| 1 Aug 2003 | INR | 60.95 | 65.55 | 58.3 | 65.15 | 65.15 | +4.4 (+7.24%) | 306,606 |
| 31 Jul 2003 | INR | 61.4 | 63.5 | 60.1 | 60.75 | 60.75 | -0.8 (-1.30%) | 371,685 |
| 30 Jul 2003 | INR | 56.45 | 63.6 | 55.75 | 61.55 | 61.55 | +6.1 (+11.00%) | 247,247 |
| 29 Jul 2003 | INR | 56 | 56 | 54.6 | 55.45 | 55.45 | -0.55 (-0.98%) | 12,440 |
| 28 Jul 2003 | INR | 56 | 56.6 | 55 | 56 | 56 | +1.1 (+2.00%) | 26,001 |
| 25 Jul 2003 | INR | 53.1 | 55.75 | 53.1 | 54.9 | 54.9 | +0.65 (+1.20%) | 12,186 |
| 24 Jul 2003 | INR | 54.5 | 55.75 | 54 | 54.25 | 54.25 | 0.0 (0.0%) | 6,642 |
| 23 Jul 2003 | INR | 54.25 | 55.5 | 54 | 54.25 | 54.25 | +0.15 (+0.28%) | 16,400 |
| 22 Jul 2003 | INR | 52.75 | 54.9 | 52 | 54.1 | 54.1 | +0.9 (+1.69%) | 18,490 |
