| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | INR | 6.5 | 7 | 6.1 | 6.35 | 6.35 | +0.26 (+4.27%) | 888,510 |
| 26 Aug 2003 | INR | 6 | 6.17 | 6 | 6.09 | 6.09 | +0.19 (+3.22%) | 189,000 |
| 25 Aug 2003 | INR | 6.3 | 6.3 | 5.9 | 5.9 | 5.9 | -0.19 (-3.12%) | 706,500 |
| 22 Aug 2003 | INR | 6.1 | 6.45 | 6 | 6.09 | 6.09 | -0.15 (-2.40%) | 423,490 |
| 21 Aug 2003 | INR | 6 | 6.4 | 6 | 6.24 | 6.24 | +0.24 (+4%) | 1,032,870 |
| 20 Aug 2003 | INR | 6.39 | 6.49 | 5.9 | 6 | 6 | +0.14 (+2.39%) | 848,050 |
| 19 Aug 2003 | INR | 6.9 | 6.95 | 5.75 | 5.86 | 5.86 | -0.59 (-9.15%) | 944,250 |
| 18 Aug 2003 | INR | 6.95 | 6.95 | 6.1 | 6.45 | 6.45 | +0.5 (+8.40%) | 1,035,130 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 6.39 | 6.5 | 5.95 | 5.95 | 5.95 | -0.07 (-1.16%) | 756,840 |
| 13 Aug 2003 | INR | 6.12 | 6.45 | 6 | 6.02 | 6.02 | -0.06 (-0.99%) | 409,000 |
| 12 Aug 2003 | INR | 6.7 | 6.7 | 6.03 | 6.08 | 6.08 | -0.31 (-4.85%) | 816,550 |
| 11 Aug 2003 | INR | 6.5 | 6.6 | 6.05 | 6.39 | 6.39 | +0.18 (+2.90%) | 338,750 |
| 8 Aug 2003 | INR | 6.7 | 6.7 | 5.9 | 6.21 | 6.21 | -0.09 (-1.43%) | 849,000 |
| 7 Aug 2003 | INR | 7.33 | 7.33 | 5.9 | 6.3 | 6.3 | +0.18 (+2.94%) | 826,520 |
| 6 Aug 2003 | INR | 6.6 | 6.85 | 5.92 | 6.12 | 6.12 | +0.2 (+3.38%) | 964,380 |
| 5 Aug 2003 | INR | 6.75 | 7.14 | 5.82 | 5.92 | 5.92 | -0.51 (-7.93%) | 567,260 |
| 4 Aug 2003 | INR | 6.8 | 7.25 | 6.2 | 6.43 | 6.43 | -0.4 (-5.86%) | 641,000 |
| 1 Aug 2003 | INR | 6.74 | 7.3 | 6.5 | 6.83 | 6.83 | +0.33 (+5.08%) | 1,647,760 |
| 31 Jul 2003 | INR | 7.99 | 8.6 | 6.3 | 6.5 | 6.5 | -1.03 (-13.68%) | 1,565,740 |
| 30 Jul 2003 | INR | 7.65 | 8.24 | 7 | 7.53 | 7.53 | +0.21 (+2.87%) | 2,066,960 |
| 29 Jul 2003 | INR | 6.85 | 7.35 | 6.45 | 7.32 | 7.32 | +1.19 (+19.41%) | 2,160,160 |
| 28 Jul 2003 | INR | 5.2 | 6.13 | 5.2 | 6.13 | 6.13 | +1.02 (+19.96%) | 1,184,150 |
| 25 Jul 2003 | INR | 5.05 | 5.17 | 4.85 | 5.11 | 5.11 | +0.14 (+2.82%) | 671,690 |
| 24 Jul 2003 | INR | 4.5 | 5 | 4.5 | 4.97 | 4.97 | +0.51 (+11.43%) | 414,110 |
| 23 Jul 2003 | INR | 4.75 | 4.75 | 4.3 | 4.46 | 4.46 | +0.22 (+5.19%) | 133,400 |
| 22 Jul 2003 | INR | 4.19 | 4.32 | 4 | 4.24 | 4.24 | +0.23 (+5.74%) | 148,620 |
| 21 Jul 2003 | INR | 4.38 | 4.38 | 3.98 | 4.01 | 4.01 | -0.04 (-0.99%) | 497,220 |
| 18 Jul 2003 | INR | 4.1 | 4.1 | 3.9 | 4.05 | 4.05 | +0.03 (+0.75%) | 129,500 |
| 17 Jul 2003 | INR | 4.3 | 4.3 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 326,500 |
