| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2003 | INR | 62.25 | 63.9 | 61.9 | 63.55 | 31.775 | +1.9 (+3.08%) | 1,091,862 |
| 21 Aug 2003 | INR | 62 | 62.4 | 60 | 61.65 | 30.825 | +1.1 (+1.82%) | 2,013,662 |
| 20 Aug 2003 | INR | 62.5 | 63.45 | 58 | 60.55 | 30.275 | -1.25 (-2.02%) | 2,429,412 |
| 19 Aug 2003 | INR | 57.85 | 63.7 | 57.2 | 61.8 | 30.9 | +4.9 (+8.61%) | 3,444,190 |
| 18 Aug 2003 | INR | 55 | 57.8 | 54.1 | 56.9 | 28.45 | +3.2 (+5.96%) | 2,112,906 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 53.7 | 26.85 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 51 | 54.5 | 50.4 | 53.7 | 26.85 | +3.25 (+6.44%) | 4,658,324 |
| 13 Aug 2003 | INR | 51.75 | 53 | 50.15 | 50.45 | 25.225 | -1.1 (-2.13%) | 2,935,486 |
| 12 Aug 2003 | INR | 52.1 | 53 | 50.75 | 51.55 | 25.775 | -0.25 (-0.48%) | 1,971,596 |
| 11 Aug 2003 | INR | 50.85 | 52.95 | 48.75 | 51.8 | 25.9 | +0.75 (+1.47%) | 2,216,016 |
| 8 Aug 2003 | INR | 51.65 | 52.5 | 49.6 | 51.05 | 25.525 | 0.0 (0.0%) | 1,996,730 |
| 7 Aug 2003 | INR | 52.4 | 53.4 | 50.5 | 51.05 | 25.525 | -0.95 (-1.83%) | 2,706,828 |
| 6 Aug 2003 | INR | 53.9 | 53.9 | 51.1 | 52 | 26 | -2.55 (-4.67%) | 2,596,020 |
| 5 Aug 2003 | INR | 53 | 56.25 | 52.9 | 54.55 | 27.275 | +2.1 (+4.00%) | 3,342,006 |
| 4 Aug 2003 | INR | 51.1 | 53.5 | 51.1 | 52.45 | 26.225 | -0.45 (-0.85%) | 1,467,752 |
| 1 Aug 2003 | INR | 50.75 | 53.3 | 49.7 | 52.9 | 26.45 | +2.35 (+4.65%) | 2,704,846 |
| 31 Jul 2003 | INR | 46.95 | 52.5 | 46.2 | 50.55 | 25.275 | +4.3 (+9.30%) | 4,611,246 |
| 30 Jul 2003 | INR | 46.4 | 47.5 | 46.1 | 46.25 | 23.125 | -0.15 (-0.32%) | 475,952 |
| 29 Jul 2003 | INR | 49 | 49 | 46.15 | 46.4 | 23.2 | -1.35 (-2.83%) | 537,748 |
| 28 Jul 2003 | INR | 47.95 | 48.4 | 46.9 | 47.75 | 23.875 | +0.9 (+1.92%) | 1,807,960 |
| 25 Jul 2003 | INR | 47.2 | 47.4 | 45.5 | 46.85 | 23.425 | -0.3 (-0.64%) | 1,151,208 |
| 24 Jul 2003 | INR | 43 | 47.75 | 42.6 | 47.15 | 23.575 | +4.6 (+10.81%) | 2,368,330 |
| 23 Jul 2003 | INR | 45 | 45.75 | 41.6 | 42.55 | 21.275 | -1.65 (-3.73%) | 5,312,520 |
| 22 Jul 2003 | INR | 42.4 | 44.6 | 41.5 | 44.2 | 22.1 | +2.5 (+6.00%) | 2,929,126 |
| 21 Jul 2003 | INR | 42.55 | 43.85 | 41.35 | 41.7 | 20.85 | +0.35 (+0.85%) | 2,314,448 |
| 18 Jul 2003 | INR | 40 | 41.95 | 39.5 | 41.35 | 20.675 | +1.85 (+4.68%) | 2,283,292 |
| 17 Jul 2003 | INR | 38 | 42.2 | 38 | 39.5 | 19.75 | +1.65 (+4.36%) | 4,887,510 |
| 16 Jul 2003 | INR | 37.6 | 38.25 | 37.6 | 37.85 | 18.925 | +0.25 (+0.66%) | 717,028 |
| 15 Jul 2003 | INR | 39.3 | 39.3 | 37.5 | 37.6 | 18.8 | -0.15 (-0.40%) | 431,652 |
| 14 Jul 2003 | INR | 38 | 38.25 | 37.5 | 37.75 | 18.875 | +0.45 (+1.21%) | 148,428 |
