| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2003 | INR | 32.99 | 32.99 | 31.815 | 31.975 | 31.975 | +0.005 (+0.02%) | 236,630 |
| 21 Aug 2003 | INR | 31.9 | 32.2 | 31.9 | 31.97 | 31.97 | +0.28 (+0.88%) | 317,720 |
| 20 Aug 2003 | INR | 32 | 32.595 | 31.5 | 31.69 | 31.69 | -0.275 (-0.86%) | 363,730 |
| 19 Aug 2003 | INR | 32.985 | 33.84 | 31.7 | 31.965 | 31.965 | -0.405 (-1.25%) | 1,737,100 |
| 18 Aug 2003 | INR | 31.98 | 33.3 | 31.9 | 32.37 | 32.37 | +0.895 (+2.84%) | 312,520 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 31.475 | 31.475 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 30.7 | 33.3 | 30.7 | 31.475 | 31.475 | +0.69 (+2.24%) | 268,180 |
| 13 Aug 2003 | INR | 31 | 31 | 30.65 | 30.785 | 30.785 | +0.1 (+0.33%) | 82,450 |
| 12 Aug 2003 | INR | 30.55 | 31 | 30.55 | 30.685 | 30.685 | +0.17 (+0.56%) | 140,930 |
| 11 Aug 2003 | INR | 30.2 | 30.99 | 29.9 | 30.515 | 30.515 | +0.465 (+1.55%) | 87,550 |
| 8 Aug 2003 | INR | 30.05 | 30.29 | 29.8 | 30.05 | 30.05 | +0.7 (+2.39%) | 63,430 |
| 7 Aug 2003 | INR | 29.75 | 29.75 | 29.1 | 29.35 | 29.35 | -0.16 (-0.54%) | 70,320 |
| 6 Aug 2003 | INR | 29.6 | 29.95 | 29.5 | 29.51 | 29.51 | -0.105 (-0.35%) | 80,600 |
| 5 Aug 2003 | INR | 30.31 | 30.7 | 29.5 | 29.615 | 29.615 | -0.535 (-1.77%) | 87,150 |
| 4 Aug 2003 | INR | 30.2 | 30.35 | 29.3 | 30.15 | 30.15 | +0.14 (+0.47%) | 64,780 |
| 1 Aug 2003 | INR | 30 | 30.25 | 29.825 | 30.01 | 30.01 | +0.11 (+0.37%) | 64,380 |
| 31 Jul 2003 | INR | 28.35 | 30.2 | 28.35 | 29.9 | 29.9 | +0.1 (+0.34%) | 81,340 |
| 30 Jul 2003 | INR | 30.1 | 30.5 | 29.8 | 29.8 | 29.8 | -0.11 (-0.37%) | 35,020 |
| 29 Jul 2003 | INR | 30.5 | 30.69 | 29.51 | 29.91 | 29.91 | -0.605 (-1.98%) | 67,720 |
| 28 Jul 2003 | INR | 31.4 | 31.4 | 30.5 | 30.515 | 30.515 | -0.27 (-0.88%) | 82,600 |
| 25 Jul 2003 | INR | 30.5 | 31.15 | 30.5 | 30.785 | 30.785 | +0.575 (+1.90%) | 99,460 |
| 24 Jul 2003 | INR | 30 | 30.3 | 29.7 | 30.21 | 30.21 | +0.675 (+2.29%) | 65,000 |
| 23 Jul 2003 | INR | 29.5 | 30.25 | 29.5 | 29.535 | 29.535 | +0.055 (+0.19%) | 75,800 |
| 22 Jul 2003 | INR | 29.7 | 29.95 | 29.325 | 29.48 | 29.48 | -0.4 (-1.34%) | 78,180 |
| 21 Jul 2003 | INR | 30.95 | 31 | 29.75 | 29.88 | 29.88 | -0.52 (-1.71%) | 66,990 |
| 18 Jul 2003 | INR | 31 | 31.67 | 29.91 | 30.4 | 30.4 | -0.605 (-1.95%) | 117,920 |
| 17 Jul 2003 | INR | 33.2 | 33.2 | 30.95 | 31.005 | 31.005 | -1.045 (-3.26%) | 121,700 |
| 16 Jul 2003 | INR | 32.5 | 33 | 31.725 | 32.05 | 32.05 | -0.01 (-0.03%) | 86,450 |
| 15 Jul 2003 | INR | 33.725 | 33.725 | 32 | 32.06 | 32.06 | -1.065 (-3.22%) | 96,480 |
| 14 Jul 2003 | INR | 32.3 | 33.79 | 32.2 | 33.125 | 33.125 | +0.74 (+2.29%) | 141,460 |
