| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2003 | INR | 1,612.4 | 1,628.8 | 1,530 | 1,544.4 | 772.2 | -55.2 (-3.45%) | 44,394 |
| 22 Aug 2003 | INR | 1,636 | 1,646.4 | 1,586 | 1,599.6 | 799.8 | -16.8 (-1.04%) | 35,487 |
| 21 Aug 2003 | INR | 1,670.4 | 1,704 | 1,600.8 | 1,616.4 | 808.2 | -27.2 (-1.65%) | 53,075 |
| 20 Aug 2003 | INR | 1,579.6 | 1,680.4 | 1,560 | 1,643.6 | 821.8 | +88 (+5.66%) | 102,839 |
| 19 Aug 2003 | INR | 1,624 | 1,651.2 | 1,538.8 | 1,555.6 | 777.8 | -16.4 (-1.04%) | 40,524 |
| 18 Aug 2003 | INR | 1,568 | 1,624 | 1,528.8 | 1,572 | 786 | -4.4 (-0.28%) | 45,380 |
| 15 Aug 2003 | INR | 1,576.4 | 1,576.4 | 1,576.4 | 1,576.4 | 788.2 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 1,631.2 | 1,632.8 | 1,569.6 | 1,576.4 | 788.2 | -38 (-2.35%) | 34,358 |
| 13 Aug 2003 | INR | 1,636.8 | 1,647.2 | 1,604.4 | 1,614.4 | 807.2 | -2.4 (-0.15%) | 33,116 |
| 12 Aug 2003 | INR | 1,644 | 1,667.2 | 1,607.2 | 1,616.8 | 808.4 | -11.2 (-0.69%) | 46,823 |
| 11 Aug 2003 | INR | 1,631.2 | 1,655.6 | 1,560.8 | 1,628 | 814 | -72.8 (-4.28%) | 96,706 |
| 8 Aug 2003 | INR | 1,720 | 1,740 | 1,688 | 1,700.8 | 850.4 | -0.4 (-0.02%) | 44,524 |
| 7 Aug 2003 | INR | 1,693.2 | 1,718 | 1,672 | 1,701.2 | 850.6 | +24.4 (+1.46%) | 56,182 |
| 6 Aug 2003 | INR | 1,665.6 | 1,704 | 1,640 | 1,676.8 | 838.4 | -44.8 (-2.60%) | 64,985 |
| 5 Aug 2003 | INR | 1,798 | 1,805.6 | 1,715.2 | 1,721.6 | 860.8 | -60 (-3.37%) | 60,624 |
| 4 Aug 2003 | INR | 1,759.2 | 1,840 | 1,756 | 1,781.6 | 890.8 | +42.8 (+2.46%) | 73,558 |
| 1 Aug 2003 | INR | 1,737.2 | 1,752 | 1,722 | 1,738.8 | 869.4 | +12.8 (+0.74%) | 42,610 |
| 31 Jul 2003 | INR | 1,728 | 1,771.2 | 1,718.4 | 1,726 | 863 | +5.2 (+0.30%) | 72,309 |
| 30 Jul 2003 | INR | 1,728 | 1,743.6 | 1,704.8 | 1,720.8 | 860.4 | +1.2 (+0.07%) | 87,645 |
| 29 Jul 2003 | INR | 1,784 | 1,784 | 1,705.6 | 1,719.6 | 859.8 | -70.8 (-3.95%) | 71,781 |
| 28 Jul 2003 | INR | 1,832 | 1,854.4 | 1,776 | 1,790.4 | 895.2 | -7.6 (-0.42%) | 81,059 |
| 25 Jul 2003 | INR | 1,773.6 | 1,814.4 | 1,745.2 | 1,798 | 899 | +35.6 (+2.02%) | 116,940 |
| 24 Jul 2003 | INR | 1,775.2 | 1,784 | 1,728.8 | 1,762.4 | 881.2 | +23.2 (+1.33%) | 123,891 |
| 23 Jul 2003 | INR | 1,716.4 | 1,790.4 | 1,716.4 | 1,739.2 | 869.6 | +36 (+2.11%) | 148,082 |
| 22 Jul 2003 | INR | 1,680 | 1,750.4 | 1,680 | 1,703.2 | 851.6 | +27.2 (+1.62%) | 119,247 |
| 21 Jul 2003 | INR | 1,719.2 | 1,748.8 | 1,651.2 | 1,676 | 838 | -12.4 (-0.73%) | 85,591 |
| 18 Jul 2003 | INR | 1,864 | 1,864 | 1,666.8 | 1,688.4 | 844.2 | -184 (-9.83%) | 146,389 |
| 17 Jul 2003 | INR | 1,947.2 | 1,947.2 | 1,841.6 | 1,872.4 | 936.2 | -59.2 (-3.06%) | 39,741 |
| 16 Jul 2003 | INR | 1,936 | 1,950.4 | 1,913.6 | 1,931.6 | 965.8 | +19.6 (+1.03%) | 35,302 |
| 15 Jul 2003 | INR | 1,984 | 2,007.2 | 1,888.8 | 1,912 | 956 | -58.8 (-2.98%) | 87,020 |
