| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2003 | INR | 30 | 31.5 | 29.4 | 30.95 | 30.95 | +0.8 (+2.65%) | 7,200 |
| 10 Sep 2003 | INR | 30 | 31 | 29 | 30.15 | 30.15 | -0.85 (-2.74%) | 7,900 |
| 9 Sep 2003 | INR | 31.45 | 31.5 | 30.15 | 31 | 31 | +0.5 (+1.64%) | 7,100 |
| 8 Sep 2003 | INR | 30 | 31.85 | 29.9 | 30.5 | 30.5 | +0.25 (+0.83%) | 4,100 |
| 5 Sep 2003 | INR | 30.6 | 31.15 | 30.05 | 30.25 | 30.25 | -0.4 (-1.31%) | 4,000 |
| 4 Sep 2003 | INR | 32 | 32 | 30.05 | 30.65 | 30.65 | -0.4 (-1.29%) | 6,000 |
| 3 Sep 2003 | INR | 31.1 | 31.85 | 31 | 31.05 | 31.05 | -0.25 (-0.80%) | 5,900 |
| 2 Sep 2003 | INR | 30.5 | 32 | 30.5 | 31.3 | 31.3 | -0.7 (-2.19%) | 9,000 |
| 1 Sep 2003 | INR | 31.9 | 32.1 | 31 | 32 | 32 | +0.6 (+1.91%) | 7,700 |
| 29 Aug 2003 | INR | 32.6 | 32.6 | 30.9 | 31.4 | 31.4 | +0.05 (+0.16%) | 5,000 |
| 28 Aug 2003 | INR | 32.55 | 33.7 | 31.3 | 31.35 | 31.35 | -1.35 (-4.13%) | 14,200 |
| 27 Aug 2003 | INR | 33 | 34 | 32.5 | 32.7 | 32.7 | +0.15 (+0.46%) | 17,100 |
| 26 Aug 2003 | INR | 32 | 33 | 30.05 | 32.55 | 32.55 | +1.7 (+5.51%) | 25,900 |
| 25 Aug 2003 | INR | 31.75 | 33 | 30.05 | 30.85 | 30.85 | -0.1 (-0.32%) | 21,600 |
| 22 Aug 2003 | INR | 32.1 | 32.85 | 30.75 | 30.95 | 30.95 | -0.75 (-2.37%) | 14,100 |
| 21 Aug 2003 | INR | 30.25 | 33.2 | 30.25 | 31.7 | 31.7 | +0.4 (+1.28%) | 15,800 |
| 20 Aug 2003 | INR | 31.9 | 33.65 | 31 | 31.3 | 31.3 | +0.15 (+0.48%) | 17,300 |
| 19 Aug 2003 | INR | 34.5 | 35.9 | 31.05 | 31.15 | 31.15 | -3.35 (-9.71%) | 21,400 |
| 18 Aug 2003 | INR | 30.3 | 35.15 | 30.3 | 34.5 | 34.5 | +2.55 (+7.98%) | 50,700 |
| 15 Aug 2003 | INR | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 31 | 33.5 | 30.85 | 31.95 | 31.95 | -2.3 (-6.72%) | 29,100 |
| 13 Aug 2003 | INR | 35 | 36.55 | 33 | 34.25 | 34.25 | -1.2 (-3.39%) | 23,700 |
| 12 Aug 2003 | INR | 38 | 38.5 | 35 | 35.45 | 35.45 | -1.2 (-3.27%) | 31,700 |
| 11 Aug 2003 | INR | 40.55 | 42 | 35.6 | 36.65 | 36.65 | -2.35 (-6.03%) | 100,100 |
| 8 Aug 2003 | INR | 38.95 | 40.45 | 33.7 | 39 | 39 | +5.05 (+14.87%) | 165,700 |
| 7 Aug 2003 | INR | 30.3 | 35 | 29 | 33.95 | 33.95 | +4.75 (+16.27%) | 78,900 |
| 6 Aug 2003 | INR | 29.4 | 31.15 | 27.95 | 29.2 | 29.2 | +0.1 (+0.34%) | 55,500 |
| 5 Aug 2003 | INR | 32 | 34 | 28.5 | 29.1 | 29.1 | +0.5 (+1.75%) | 115,500 |
| 4 Aug 2003 | INR | 27 | 28.6 | 26 | 28.6 | 28.6 | +4.8 (+20.17%) | 125,100 |
| 1 Aug 2003 | INR | 21.85 | 23.8 | 21.75 | 23.8 | 23.8 | +4 (+20.20%) | 30,800 |
