| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2003 | INR | 228 | 229.75 | 220 | 225 | 45 | -4.25 (-1.85%) | 9,917 |
| 21 Aug 2003 | INR | 235 | 240 | 229.25 | 229.25 | 45.85 | -5.75 (-2.45%) | 10,685 |
| 20 Aug 2003 | INR | 245 | 253.75 | 225.5 | 235 | 47 | +0.75 (+0.32%) | 22,972 |
| 19 Aug 2003 | INR | 230 | 234.25 | 227.5 | 234.25 | 46.85 | +24.25 (+11.55%) | 19,108 |
| 18 Aug 2003 | INR | 229 | 229 | 210 | 210 | 42 | -15.75 (-6.98%) | 23,788 |
| 14 Aug 2003 | INR | 194.5 | 225.75 | 194.5 | 225.75 | 45.15 | +34.25 (+17.89%) | 69,553 |
| 13 Aug 2003 | INR | 162.25 | 191.5 | 162.25 | 191.5 | 38.3 | +30.75 (+19.13%) | 22,882 |
| 12 Aug 2003 | INR | 150.5 | 167.25 | 150.5 | 160.75 | 32.15 | 0.0 (0.0%) | 4,433 |
| 11 Aug 2003 | INR | 161.5 | 164.75 | 157.75 | 160.75 | 32.15 | -4 (-2.43%) | 4,300 |
| 8 Aug 2003 | INR | 169 | 169.5 | 162 | 164.75 | 32.95 | +3.5 (+2.17%) | 8,758 |
| 7 Aug 2003 | INR | 161.75 | 163.75 | 160 | 161.25 | 32.25 | +6.25 (+4.03%) | 8,937 |
| 6 Aug 2003 | INR | 162.25 | 162.5 | 154.75 | 155 | 31 | -7.5 (-4.62%) | 3,881 |
| 5 Aug 2003 | INR | 160.75 | 170 | 155.25 | 162.5 | 32.5 | +1.25 (+0.78%) | 9,502 |
| 4 Aug 2003 | INR | 160.5 | 167.5 | 160 | 161.25 | 32.25 | +3.75 (+2.38%) | 10,993 |
| 1 Aug 2003 | INR | 168.25 | 171.75 | 157.5 | 157.5 | 31.5 | -6.5 (-3.96%) | 7,987 |
| 31 Jul 2003 | INR | 160 | 164 | 160 | 164 | 32.8 | +8 (+5.13%) | 3,030 |
| 30 Jul 2003 | INR | 144 | 156 | 144 | 156 | 31.2 | +13.5 (+9.47%) | 13,041 |
| 29 Jul 2003 | INR | 144 | 144 | 138.75 | 142.5 | 28.5 | -0.5 (-0.35%) | 7,630 |
| 28 Jul 2003 | INR | 142.5 | 143 | 138.75 | 143 | 28.6 | +16 (+12.60%) | 1,404 |
| 25 Jul 2003 | INR | 134.5 | 140 | 126.5 | 127 | 25.4 | -5 (-3.79%) | 1,520 |
| 24 Jul 2003 | INR | 135 | 136.5 | 128 | 132 | 26.4 | +2 (+1.54%) | 1,401 |
| 23 Jul 2003 | INR | 128.5 | 137 | 125 | 130 | 26 | +2 (+1.56%) | 1,401 |
| 22 Jul 2003 | INR | 129.25 | 130 | 125.5 | 128 | 25.6 | -4.5 (-3.40%) | 2,450 |
| 21 Jul 2003 | INR | 128 | 139 | 128 | 132.5 | 26.5 | -2.5 (-1.85%) | 3,000 |
| 18 Jul 2003 | INR | 135.75 | 140 | 135 | 135 | 27 | -5 (-3.57%) | 700 |
| 17 Jul 2003 | INR | 135.75 | 145 | 135.75 | 140 | 28 | +8 (+6.06%) | 3,075 |
| 16 Jul 2003 | INR | 130 | 135.75 | 130 | 132 | 26.4 | +0.75 (+0.57%) | 5,186 |
| 15 Jul 2003 | INR | 136 | 137.5 | 130.5 | 131.25 | 26.25 | -5.5 (-4.02%) | 3,175 |
| 14 Jul 2003 | INR | 135 | 139.5 | 131.25 | 136.75 | 27.35 | +2.75 (+2.05%) | 14,919 |
| 11 Jul 2003 | INR | 134.25 | 139.5 | 134 | 134 | 26.8 | -1 (-0.74%) | 400 |
