| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2003 | INR | 16.75 | 18 | 15.65 | 16.25 | 16.25 | -0.45 (-2.69%) | 34,073 |
| 4 Sep 2003 | INR | 16.4 | 17.8 | 15.2 | 16.7 | 16.7 | +0.2 (+1.21%) | 80,227 |
| 3 Sep 2003 | INR | 18.1 | 18.55 | 15.5 | 16.5 | 16.5 | -1.6 (-8.84%) | 132,334 |
| 2 Sep 2003 | INR | 20 | 20 | 17.6 | 18.1 | 18.1 | -1.55 (-7.89%) | 301,236 |
| 1 Sep 2003 | INR | 17.85 | 19.65 | 17.15 | 19.65 | 19.65 | +3.3 (+20.18%) | 803,312 |
| 29 Aug 2003 | INR | 14.8 | 16.35 | 13.75 | 16.35 | 16.35 | +2.95 (+22.01%) | 317,423 |
| 28 Aug 2003 | INR | 13.4 | 13.8 | 12.2 | 13.4 | 13.4 | +0.45 (+3.47%) | 52,369 |
| 27 Aug 2003 | INR | 13.25 | 13.6 | 12.95 | 12.95 | 12.95 | -0.2 (-1.52%) | 21,686 |
| 26 Aug 2003 | INR | 12.4 | 13.75 | 12.2 | 13.15 | 13.15 | +0.95 (+7.79%) | 24,565 |
| 25 Aug 2003 | INR | 13.1 | 13.1 | 12 | 12.2 | 12.2 | -1.35 (-9.96%) | 34,282 |
| 22 Aug 2003 | INR | 13.75 | 14.25 | 13.3 | 13.55 | 13.55 | -0.4 (-2.87%) | 21,210 |
| 21 Aug 2003 | INR | 14.45 | 14.75 | 13.65 | 13.95 | 13.95 | -0.35 (-2.45%) | 38,473 |
| 20 Aug 2003 | INR | 14.6 | 14.8 | 14.1 | 14.3 | 14.3 | -0.2 (-1.38%) | 60,770 |
| 19 Aug 2003 | INR | 15.65 | 16.6 | 13.85 | 14.5 | 14.5 | +0.7 (+5.07%) | 160,770 |
| 18 Aug 2003 | INR | 11 | 13.8 | 9.9 | 13.8 | 13.8 | +2.3 (+20.00%) | 70,095 |
| 14 Aug 2003 | INR | 9.4 | 12.4 | 9.4 | 11.5 | 11.5 | -0.3 (-2.54%) | 19,652 |
| 13 Aug 2003 | INR | 11.6 | 14 | 11.6 | 11.8 | 11.8 | +0.05 (+0.43%) | 18,148 |
| 12 Aug 2003 | INR | 12 | 12.05 | 11.65 | 11.75 | 11.75 | +0.1 (+0.86%) | 17,183 |
| 11 Aug 2003 | INR | 12.1 | 12.1 | 11.55 | 11.65 | 11.65 | -0.45 (-3.72%) | 14,550 |
| 8 Aug 2003 | INR | 11.8 | 12.2 | 11.8 | 12.1 | 12.1 | +0.1 (+0.83%) | 14,892 |
| 7 Aug 2003 | INR | 11.8 | 12.1 | 11.5 | 12 | 12 | +0.2 (+1.69%) | 6,316 |
| 6 Aug 2003 | INR | 12.1 | 12.2 | 11.6 | 11.8 | 11.8 | +0.05 (+0.43%) | 2,900 |
| 5 Aug 2003 | INR | 12 | 12.1 | 11.5 | 11.75 | 11.75 | -0.3 (-2.49%) | 9,575 |
| 4 Aug 2003 | INR | 12.5 | 12.5 | 10.6 | 12.05 | 12.05 | +0.15 (+1.26%) | 22,228 |
| 1 Aug 2003 | INR | 12.05 | 12.25 | 11.75 | 11.9 | 11.9 | -0.35 (-2.86%) | 16,806 |
| 31 Jul 2003 | INR | 13.9 | 13.9 | 12.1 | 12.25 | 12.25 | 0.0 (0.0%) | 14,754 |
| 30 Jul 2003 | INR | 11.5 | 12.5 | 11.5 | 12.25 | 12.25 | +0.5 (+4.26%) | 11,366 |
| 29 Jul 2003 | INR | 12 | 12 | 11 | 11.75 | 11.75 | 0.0 (0.0%) | 21,658 |
| 28 Jul 2003 | INR | 12.05 | 12.4 | 11.7 | 11.75 | 11.75 | -0.25 (-2.08%) | 15,460 |
| 25 Jul 2003 | INR | 12 | 12.5 | 12 | 12 | 12 | -0.2 (-1.64%) | 11,910 |
